Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.55 | 75.61 | 67.97 | 68.77 | 201,134 | -6.58(-8.74%) |
Nov 29, 2021 | 76.21 | 76.21 | 72.98 | 75.35 | 141,684 | +1.08(+1.46%) |
Nov 26, 2021 | 74.64 | 76.23 | 72.73 | 74.27 | 113,060 | -1.56(-2.06%) |
Nov 24, 2021 | 72.88 | 76.04 | 71.24 | 75.83 | 181,968 | +2.07(+2.81%) |
Nov 23, 2021 | 74.70 | 75.93 | 70.55 | 73.76 | 274,153 | -2.53(-3.32%) |
Nov 22, 2021 | 84.15 | 84.15 | 75.70 | 76.29 | 290,827 | -6.92(-8.31%) |
Nov 19, 2021 | 86.48 | 86.80 | 83.10 | 83.21 | 95,527 | -2.50(-2.92%) |
Nov 18, 2021 | 87.26 | 85.78 | 85.27 | 85.71 | 98,643 | -1.61(-1.84%) |
Nov 17, 2021 | 88.75 | 90.24 | 87.14 | 87.32 | 59,459 | -1.85(-2.07%) |
Nov 16, 2021 | 87.28 | 89.64 | 87.27 | 89.17 | 94,803 | +1.34(+1.53%) |
Nov 15, 2021 | 87.43 | 89.11 | 87.20 | 87.83 | 97,485 | +1.16(+1.34%) |
Nov 12, 2021 | 82.93 | 86.67 | 82.41 | 86.67 | 76,225 | +5.10(+6.25%) |
Nov 11, 2021 | 83.36 | 83.84 | 81.39 | 81.57 | 96,987 | -0.11(-0.13%) |
Nov 10, 2021 | 85.42 | 81.68 | 147,741 | -6.19(-7.04%) | ||
Nov 09, 2021 | 87.62 | 88.31 | 84.93 | 87.87 | 82,165 | -0.11(-0.13%) |
Nov 08, 2021 | 88.01 | 89.45 | 87.75 | 87.98 | 66,081 | +0.71(+0.81%) |
Nov 05, 2021 | 87.82 | 88.84 | 86.39 | 87.27 | 94,110 | +0.74(+0.85%) |
Nov 04, 2021 | 85.07 | 87.62 | 84.80 | 86.54 | 91,261 | +2.32(+2.75%) |
Nov 03, 2021 | 82.43 | 84.30 | 81.32 | 84.22 | 90,536 | +1.35(+1.63%) |
Nov 02, 2021 | 84.13 | 84.13 | 81.45 | 82.87 | 94,151 | -0.73(-0.87%) |
Nov 01, 2021 | 84.22 | 83.49 | 82.13 | 83.59 | 66,156 | +0.11(+0.13%) |
Oct 29, 2021 | 80.50 | 83.56 | 80.49 | 83.49 | 76,773 | +1.14(+1.38%) |
Oct 28, 2021 | 80.73 | 82.61 | 79.07 | 82.35 | 116,853 | +1.91(+2.37%) |
Oct 27, 2021 | 82.50 | 83.37 | 80.31 | 80.44 | 84,912 | -1.94(-2.35%) |
Oct 26, 2021 | 85.24 | 82.38 | 81,223 | -0.90(-1.08%) | ||
Oct 25, 2021 | 83.12 | 83.69 | 80.64 | 83.28 | 59,519 | +0.57(+0.70%) |
Oct 22, 2021 | 84.95 | 86.10 | 81.45 | 82.70 | 99,206 | -5.67(-6.42%) |
Oct 21, 2021 | 86.15 | 88.81 | 85.56 | 88.38 | 43,629 | +1.56(+1.80%) |
Oct 20, 2021 | 87.82 | 88.85 | 85.69 | 86.81 | 88,256 | -0.96(-1.09%) |
Oct 19, 2021 | 85.84 | 88.22 | 85.84 | 87.77 | 109,986 | +2.16(+2.52%) |
Oct 18, 2021 | 82.46 | 85.64 | 82.46 | 85.62 | 69,665 | +1.82(+2.17%) |
Oct 15, 2021 | 83.47 | 84.44 | 82.57 | 83.80 | 63,743 | +0.84(+1.02%) |
Oct 14, 2021 | 81.97 | 83.86 | 81.82 | 82.95 | 70,530 | +3.42(+4.30%) |
Oct 13, 2021 | 77.82 | 79.29 | 77.45 | 79.53 | 62,084 | +3.32(+4.36%) |
Oct 12, 2021 | 76.29 | 76.67 | 74.74 | 76.21 | 40,630 | +0.95(+1.26%) |
Oct 11, 2021 | 77.14 | 78.09 | 75.09 | 75.26 | 32,597 | -2.36(-3.04%) |
Oct 08, 2021 | 79.90 | 80.41 | 77.41 | 77.62 | 49,078 | -1.62(-2.04%) |
Oct 07, 2021 | 78.88 | 81.14 | 78.88 | 79.23 | 71,136 | +2.66(+3.48%) |
Oct 06, 2021 | 72.27 | 76.77 | 71.69 | 76.57 | 50,123 | +2.09(+2.80%) |
Oct 05, 2021 | 72.33 | 75.55 | 72.32 | 74.48 | 73,776 | +3.01(+4.21%) |
Oct 04, 2021 | 77.06 | 77.06 | 69.32 | 71.47 | 207,312 | -7.31(-9.28%) |
Oct 01, 2021 | 76.77 | 78.87 | 74.80 | 78.78 | 48,743 | +2.96(+3.91%) |
Sep 30, 2021 | 76.24 | 77.39 | 75.06 | 75.82 | 62,015 | +0.65(+0.87%) |
Sep 29, 2021 | 78.86 | 79.48 | 74.77 | 75.17 | 74,385 | -2.48(-3.20%) |
Sep 28, 2021 | 82.79 | 82.79 | 76.76 | 77.65 | 155,147 | -8.50(-9.87%) |
Sep 27, 2021 | 86.56 | 86.89 | 84.44 | 86.15 | 63,733 | -2.41(-2.73%) |
Sep 24, 2021 | 86.25 | 88.62 | 85.41 | 88.57 | 31,801 | +1.00(+1.14%) |
Sep 23, 2021 | 86.00 | 87.84 | 84.60 | 87.57 | 77,382 | +3.38(+4.02%) |
Sep 22, 2021 | 82.99 | 85.18 | 81.55 | 84.19 | 38,051 | +1.66(+2.01%) |
Sep 21, 2021 | 83.34 | 83.79 | 81.27 | 82.53 | 36,247 | +0.85(+1.04%) |
Sep 20, 2021 | 82.81 | 83.59 | 78.15 | 81.68 | 72,808 | -5.73(-6.56%) |
Sep 17, 2021 | 88.16 | 88.16 | 86.10 | 87.41 | 31,943 | -1.20(-1.35%) |
Sep 16, 2021 | 87.30 | 88.64 | 85.76 | 88.61 | 26,855 | +1.19(+1.36%) |
Sep 15, 2021 | 85.44 | 87.70 | 83.77 | 87.42 | 41,188 | +1.87(+2.18%) |
Sep 14, 2021 | 87.25 | 87.31 | 84.98 | 85.55 | 47,323 | -1.02(-1.17%) |
Sep 13, 2021 | 89.40 | 89.40 | 83.97 | 86.56 | 72,269 | -1.37(-1.56%) |
Sep 10, 2021 | 91.50 | 91.50 | 87.71 | 87.94 | 27,914 | -2.47(-2.73%) |
Sep 09, 2021 | 90.27 | 91.85 | 90.10 | 90.41 | 109,366 | -0.25(-0.27%) |
Sep 08, 2021 | 92.88 | 92.95 | 89.53 | 90.66 | 62,284 | -2.55(-2.73%) |
Sep 07, 2021 | 93.38 | 93.77 | 92.04 | 93.21 | 44,946 | +0.32(+0.34%) |
Sep 03, 2021 | 91.01 | 93.14 | 90.08 | 92.89 | 38,946 | +1.88(+2.06%) |
Sep 02, 2021 | 91.60 | 92.14 | 90.39 | 91.01 | 28,472 | -0.20(-0.22%) |