Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.28 | 78.28 | 74.56 | 76.36 | 383,512 | -1.66(-2.13%) |
Nov 29, 2021 | 77.64 | 78.20 | 76.25 | 78.02 | 216,245 | +1.92(+2.52%) |
Nov 26, 2021 | 76.40 | 77.23 | 75.21 | 76.10 | 304,540 | -2.70(-3.43%) |
Nov 24, 2021 | 77.62 | 79.02 | 76.44 | 78.80 | 322,162 | +0.65(+0.83%) |
Nov 23, 2021 | 79.45 | 80.66 | 76.83 | 78.15 | 576,232 | -1.38(-1.74%) |
Nov 22, 2021 | 81.32 | 82.89 | 78.97 | 79.54 | 897,169 | -0.52(-0.64%) |
Nov 19, 2021 | 78.49 | 80.46 | 78.11 | 80.05 | 424,791 | +1.83(+2.34%) |
Nov 18, 2021 | 80.06 | 78.27 | 77.90 | 78.22 | 300,725 | -1.30(-1.63%) |
Nov 17, 2021 | 80.02 | 80.79 | 79.01 | 79.52 | 239,238 | -0.65(-0.82%) |
Nov 16, 2021 | 79.37 | 80.20 | 78.61 | 80.17 | 192,566 | +0.78(+0.99%) |
Nov 15, 2021 | 81.05 | 81.09 | 78.54 | 79.39 | 292,488 | -1.29(-1.60%) |
Nov 12, 2021 | 80.52 | 81.28 | 79.94 | 80.68 | 408,038 | +0.54(+0.68%) |
Nov 11, 2021 | 78.01 | 80.52 | 77.62 | 80.13 | 508,394 | +3.07(+3.98%) |
Nov 10, 2021 | 76.85 | 77.06 | 427,309 | -1.45(-1.84%) | ||
Nov 09, 2021 | 81.12 | 81.19 | 77.46 | 78.51 | 565,113 | -2.39(-2.95%) |
Nov 08, 2021 | 80.21 | 81.56 | 79.99 | 80.89 | 606,250 | +1.20(+1.50%) |
Nov 05, 2021 | 80.47 | 80.77 | 78.75 | 79.69 | 497,552 | -0.92(-1.14%) |
Nov 04, 2021 | 80.29 | 80.93 | 79.62 | 80.62 | 522,148 | +0.95(+1.19%) |
Nov 03, 2021 | 78.70 | 79.80 | 77.74 | 79.67 | 522,854 | +0.58(+0.74%) |
Nov 02, 2021 | 79.56 | 79.71 | 78.36 | 79.08 | 616,973 | -0.73(-0.92%) |
Nov 01, 2021 | 77.83 | 79.81 | 77.62 | 79.81 | 572,906 | +3.16(+4.12%) |
Oct 29, 2021 | 75.47 | 76.71 | 76.65 | 744,954 | +1.05(+1.39%) | |
Oct 28, 2021 | 72.98 | 75.61 | 72.91 | 75.61 | 598,645 | +3.73(+5.19%) |
Oct 27, 2021 | 72.33 | 73.66 | 71.83 | 71.87 | 348,749 | +1.33(+1.88%) |
Oct 26, 2021 | 71.79 | 70.55 | 426,988 | -0.98(-1.37%) | ||
Oct 25, 2021 | 69.34 | 71.71 | 71.53 | 498,152 | +3.07(+4.48%) | |
Oct 22, 2021 | 69.20 | 69.50 | 67.93 | 68.46 | 363,821 | -0.83(-1.20%) |
Oct 21, 2021 | 68.20 | 69.87 | 68.19 | 69.29 | 542,962 | +0.60(+0.88%) |
Oct 20, 2021 | 68.90 | 69.15 | 68.14 | 68.68 | 334,731 | -0.53(-0.77%) |
Oct 19, 2021 | 68.52 | 69.53 | 68.20 | 69.22 | 373,402 | +1.41(+2.07%) |
Oct 18, 2021 | 66.15 | 67.99 | 65.92 | 67.81 | 303,927 | +1.31(+1.97%) |
Oct 15, 2021 | 66.69 | 67.38 | 66.32 | 66.50 | 250,299 | +0.23(+0.34%) |
Oct 14, 2021 | 66.84 | 67.01 | 65.82 | 66.28 | 245,515 | +0.08(+0.12%) |
Oct 13, 2021 | 65.36 | 66.20 | 65.17 | 66.20 | 365,349 | +1.58(+2.45%) |
Oct 12, 2021 | 63.26 | 64.96 | 63.26 | 64.61 | 322,505 | +1.52(+2.42%) |
Oct 11, 2021 | 62.20 | 64.19 | 62.20 | 63.09 | 296,214 | +0.91(+1.47%) |
Oct 08, 2021 | 62.99 | 63.04 | 62.08 | 62.18 | 143,294 | -0.54(-0.87%) |
Oct 07, 2021 | 62.01 | 63.32 | 62.01 | 62.72 | 211,553 | +1.70(+2.79%) |
Oct 06, 2021 | 60.10 | 61.37 | 59.85 | 61.02 | 185,004 | +0.16(+0.26%) |
Oct 05, 2021 | 60.56 | 61.50 | 60.34 | 60.86 | 196,818 | +0.64(+1.07%) |
Oct 04, 2021 | 62.24 | 62.27 | 60.03 | 60.22 | 548,092 | -2.03(-3.26%) |
Oct 01, 2021 | 62.40 | 62.74 | 61.34 | 62.25 | 324,637 | +0.26(+0.42%) |
Sep 30, 2021 | 61.90 | 62.80 | 61.70 | 61.99 | 194,712 | +0.36(+0.58%) |
Sep 29, 2021 | 62.67 | 63.05 | 61.37 | 61.63 | 204,120 | -0.75(-1.21%) |
Sep 28, 2021 | 63.82 | 63.99 | 62.29 | 62.39 | 441,339 | -2.10(-3.26%) |
Sep 27, 2021 | 63.28 | 64.82 | 62.54 | 64.48 | 197,447 | +0.90(+1.42%) |
Sep 24, 2021 | 63.92 | 64.06 | 63.36 | 63.58 | 155,244 | -0.87(-1.35%) |
Sep 23, 2021 | 64.48 | 64.71 | 63.87 | 64.45 | 189,241 | +0.59(+0.93%) |
Sep 22, 2021 | 62.80 | 64.22 | 62.74 | 63.86 | 202,270 | +1.26(+2.01%) |
Sep 21, 2021 | 62.80 | 62.98 | 61.89 | 62.60 | 157,790 | +0.26(+0.41%) |
Sep 20, 2021 | 62.98 | 63.18 | 61.27 | 62.35 | 525,953 | -2.85(-4.37%) |
Sep 17, 2021 | 64.30 | 65.20 | 63.87 | 65.20 | 272,997 | +0.82(+1.28%) |
Sep 16, 2021 | 64.24 | 64.64 | 63.78 | 64.38 | 148,207 | -0.32(-0.49%) |
Sep 15, 2021 | 64.41 | 64.78 | 63.70 | 64.69 | 190,639 | +0.07(+0.11%) |
Sep 14, 2021 | 65.13 | 65.74 | 64.23 | 64.62 | 150,575 | -0.24(-0.37%) |
Sep 13, 2021 | 64.88 | 64.93 | 62.96 | 64.86 | 257,801 | +0.24(+0.37%) |
Sep 10, 2021 | 65.96 | 66.87 | 64.53 | 64.62 | 303,405 | -0.62(-0.96%) |
Sep 09, 2021 | 64.94 | 66.09 | 64.87 | 65.25 | 256,070 | +0.20(+0.30%) |
Sep 08, 2021 | 66.81 | 66.94 | 64.71 | 65.05 | 249,335 | -1.43(-2.15%) |
Sep 07, 2021 | 66.61 | 67.28 | 66.41 | 66.48 | 174,557 | -0.15(-0.22%) |
Sep 03, 2021 | 67.10 | 67.41 | 66.31 | 66.62 | 238,239 | -0.61(-0.91%) |
Sep 02, 2021 | 66.95 | 68.03 | 66.94 | 67.24 | 311,105 | +0.66(+1.00%) |