Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.95 | 81.13 | 76.64 | 78.99 | 449,315 | -1.91(-2.37%) |
Nov 29, 2021 | 80.96 | 81.47 | 78.92 | 80.90 | 774,459 | +1.18(+1.49%) |
Nov 26, 2021 | 79.15 | 80.47 | 77.89 | 79.72 | 296,256 | -2.51(-3.05%) |
Nov 24, 2021 | 81.24 | 82.53 | 79.55 | 82.22 | 184,273 | +0.54(+0.66%) |
Nov 23, 2021 | 82.74 | 83.95 | 79.80 | 81.69 | 472,173 | -1.30(-1.56%) |
Nov 22, 2021 | 85.17 | 86.49 | 82.00 | 82.98 | 684,237 | -1.05(-1.24%) |
Nov 19, 2021 | 82.32 | 84.64 | 81.88 | 84.03 | 294,446 | +1.53(+1.85%) |
Nov 18, 2021 | 85.70 | 82.48 | 82.10 | 82.50 | 715,766 | -3.30(-3.85%) |
Nov 17, 2021 | 87.25 | 88.13 | 85.19 | 85.80 | 324,488 | -1.54(-1.77%) |
Nov 16, 2021 | 86.86 | 87.35 | 85.11 | 87.35 | 743,674 | +0.07(+0.08%) |
Nov 15, 2021 | 88.57 | 88.57 | 86.14 | 87.27 | 318,951 | -1.06(-1.20%) |
Nov 12, 2021 | 87.87 | 88.75 | 87.25 | 88.34 | 796,285 | +0.93(+1.07%) |
Nov 11, 2021 | 84.52 | 88.24 | 83.74 | 87.40 | 703,881 | +4.21(+5.06%) |
Nov 10, 2021 | 84.17 | 83.19 | 922,987 | -2.59(-3.02%) | ||
Nov 09, 2021 | 88.74 | 89.03 | 84.07 | 85.78 | 437,888 | -2.61(-2.95%) |
Nov 08, 2021 | 86.45 | 89.24 | 86.38 | 88.39 | 670,404 | +3.76(+4.44%) |
Nov 05, 2021 | 85.33 | 85.72 | 83.46 | 84.64 | 458,966 | -0.72(-0.85%) |
Nov 04, 2021 | 85.89 | 86.50 | 84.59 | 85.36 | 304,336 | -0.11(-0.13%) |
Nov 03, 2021 | 84.17 | 85.74 | 83.08 | 85.47 | 287,534 | +0.65(+0.76%) |
Nov 02, 2021 | 85.59 | 85.80 | 83.61 | 84.82 | 455,275 | -0.81(-0.95%) |
Nov 01, 2021 | 83.25 | 85.83 | 84.50 | 85.64 | 734,868 | +3.52(+4.28%) |
Oct 29, 2021 | 80.98 | 82.32 | 80.98 | 82.12 | 399,494 | +1.05(+1.30%) |
Oct 28, 2021 | 77.63 | 81.19 | 77.26 | 81.07 | 480,772 | +4.09(+5.31%) |
Oct 27, 2021 | 78.02 | 79.53 | 76.89 | 76.98 | 502,153 | -0.02(-0.02%) |
Oct 26, 2021 | 78.20 | 77.00 | 305,383 | -0.58(-0.75%) | ||
Oct 25, 2021 | 75.23 | 77.88 | 74.94 | 77.58 | 532,125 | +3.25(+4.37%) |
Oct 22, 2021 | 75.79 | 75.83 | 73.59 | 74.33 | 329,230 | -1.57(-2.07%) |
Oct 21, 2021 | 75.38 | 76.89 | 75.37 | 75.90 | 261,202 | +0.14(+0.18%) |
Oct 20, 2021 | 75.80 | 76.11 | 74.65 | 75.77 | 359,466 | -0.03(-0.04%) |
Oct 19, 2021 | 74.62 | 76.18 | 74.19 | 75.79 | 377,514 | +1.80(+2.44%) |
Oct 18, 2021 | 73.07 | 74.33 | 72.94 | 73.99 | 276,391 | +0.40(+0.54%) |
Oct 15, 2021 | 74.65 | 74.99 | 73.47 | 73.59 | 437,513 | -0.17(-0.23%) |
Oct 14, 2021 | 74.92 | 75.02 | 73.27 | 73.76 | 518,305 | -0.28(-0.37%) |
Oct 13, 2021 | 73.20 | 74.18 | 72.50 | 74.04 | 350,373 | +1.55(+2.14%) |
Oct 12, 2021 | 70.68 | 72.86 | 70.68 | 72.48 | 374,604 | +2.44(+3.49%) |
Oct 11, 2021 | 69.26 | 71.50 | 69.26 | 70.04 | 399,181 | +1.03(+1.49%) |
Oct 08, 2021 | 69.67 | 69.92 | 68.86 | 69.01 | 316,657 | -0.27(-0.39%) |
Oct 07, 2021 | 68.70 | 70.28 | 68.36 | 69.28 | 455,493 | +1.58(+2.34%) |
Oct 06, 2021 | 67.17 | 67.92 | 66.30 | 67.70 | 652,986 | -0.50(-0.73%) |
Oct 05, 2021 | 68.63 | 69.07 | 67.70 | 68.20 | 257,771 | -0.10(-0.15%) |
Oct 04, 2021 | 71.18 | 71.22 | 67.99 | 68.30 | 274,498 | -3.39(-4.72%) |
Oct 01, 2021 | 72.21 | 72.39 | 70.62 | 71.69 | 223,157 | +0.24(+0.34%) |
Sep 30, 2021 | 71.50 | 72.43 | 70.90 | 71.45 | 195,956 | +0.51(+0.72%) |
Sep 29, 2021 | 72.28 | 72.70 | 70.67 | 70.94 | 429,223 | -0.88(-1.22%) |
Sep 28, 2021 | 73.64 | 73.95 | 71.59 | 71.82 | 434,691 | -2.61(-3.50%) |
Sep 27, 2021 | 72.55 | 74.84 | 71.82 | 74.42 | 304,576 | +1.75(+2.41%) |
Sep 24, 2021 | 73.02 | 73.36 | 72.15 | 72.68 | 183,284 | -1.17(-1.58%) |
Sep 23, 2021 | 73.50 | 74.22 | 72.59 | 73.84 | 421,821 | +1.14(+1.56%) |
Sep 22, 2021 | 72.21 | 73.51 | 72.15 | 72.70 | 365,821 | +0.97(+1.35%) |
Sep 21, 2021 | 71.71 | 72.09 | 70.60 | 71.73 | 199,604 | +0.68(+0.95%) |
Sep 20, 2021 | 72.05 | 72.27 | 69.86 | 71.06 | 486,505 | -3.64(-4.88%) |
Sep 17, 2021 | 73.44 | 74.88 | 73.11 | 74.70 | 1,310,316 | +1.44(+1.96%) |
Sep 16, 2021 | 73.66 | 73.67 | 72.67 | 73.26 | 312,678 | -0.97(-1.30%) |
Sep 15, 2021 | 73.72 | 74.31 | 72.86 | 74.23 | 427,675 | +0.57(+0.78%) |
Sep 14, 2021 | 74.76 | 75.49 | 73.24 | 73.66 | 280,640 | -0.86(-1.15%) |
Sep 13, 2021 | 74.09 | 74.81 | 72.00 | 74.52 | 395,846 | +1.00(+1.35%) |
Sep 10, 2021 | 75.57 | 76.25 | 73.43 | 73.52 | 216,253 | -1.07(-1.43%) |
Sep 09, 2021 | 73.78 | 75.76 | 73.61 | 74.59 | 202,786 | +0.65(+0.87%) |
Sep 08, 2021 | 76.33 | 76.33 | 73.34 | 73.94 | 612,961 | -2.30(-3.01%) |
Sep 07, 2021 | 76.22 | 77.42 | 75.87 | 76.24 | 517,181 | +0.24(+0.32%) |
Sep 03, 2021 | 76.85 | 77.09 | 75.35 | 76.00 | 508,680 | -0.95(-1.23%) |
Sep 02, 2021 | 76.37 | 78.03 | 76.27 | 76.95 | 562,343 | +1.37(+1.82%) |