Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 80.21 | 80.21 | 78.05 | 79.05 | 251,240 | +0.86(+1.10%) |
Nov 29, 2021 | 78.08 | 78.22 | 77.64 | 78.19 | 186,590 | +1.05(+1.36%) |
Nov 26, 2021 | 77.75 | 77.75 | 76.50 | 77.14 | 156,597 | -3.86(-4.77%) |
Nov 24, 2021 | 79.00 | 81.12 | 79.00 | 81.00 | 100,007 | -0.16(-0.20%) |
Nov 23, 2021 | 81.95 | 82.50 | 80.80 | 81.16 | 142,728 | +0.62(+0.77%) |
Nov 22, 2021 | 80.84 | 81.28 | 80.21 | 80.54 | 180,328 | +3.50(+4.54%) |
Nov 19, 2021 | 77.07 | 77.56 | 76.82 | 77.04 | 101,991 | -0.03(-0.04%) |
Nov 18, 2021 | 78.35 | 77.07 | 76.88 | 77.07 | 162,711 | +1.01(+1.33%) |
Nov 17, 2021 | 77.89 | 77.89 | 75.85 | 76.06 | 150,977 | -1.96(-2.51%) |
Nov 16, 2021 | 76.40 | 78.11 | 76.40 | 78.02 | 183,725 | +2.99(+3.99%) |
Nov 15, 2021 | 76.86 | 76.87 | 74.81 | 75.03 | 143,799 | -2.12(-2.75%) |
Nov 12, 2021 | 77.10 | 78.45 | 76.75 | 77.15 | 172,855 | -1.99(-2.51%) |
Nov 11, 2021 | 76.75 | 79.14 | 76.75 | 79.14 | 143,643 | +2.37(+3.09%) |
Nov 10, 2021 | 76.51 | 76.77 | 139,980 | -2.11(-2.67%) | ||
Nov 09, 2021 | 79.87 | 79.95 | 78.66 | 78.88 | 156,359 | -0.03(-0.03%) |
Nov 08, 2021 | 78.75 | 79.00 | 78.00 | 78.91 | 101,448 | -0.05(-0.06%) |
Nov 05, 2021 | 79.90 | 79.90 | 78.52 | 78.95 | 128,100 | -1.16(-1.44%) |
Nov 04, 2021 | 80.86 | 80.90 | 79.97 | 80.11 | 175,639 | +4.22(+5.56%) |
Nov 03, 2021 | 75.20 | 75.92 | 75.14 | 75.89 | 99,787 | -0.53(-0.69%) |
Nov 02, 2021 | 75.94 | 77.50 | 75.85 | 76.42 | 189,706 | +1.46(+1.95%) |
Nov 01, 2021 | 73.79 | 75.05 | 72.44 | 74.96 | 277,825 | +2.52(+3.48%) |
Oct 29, 2021 | 72.49 | 73.32 | 72.00 | 72.44 | 258,925 | -2.41(-3.22%) |
Oct 28, 2021 | 75.00 | 75.00 | 73.09 | 74.85 | 373,237 | -5.11(-6.39%) |
Oct 27, 2021 | 78.81 | 80.14 | 78.81 | 79.96 | 132,952 | +0.44(+0.55%) |
Oct 26, 2021 | 80.98 | 79.52 | 227,126 | -0.66(-0.82%) | ||
Oct 25, 2021 | 79.33 | 80.35 | 78.56 | 80.18 | 257,798 | +4.02(+5.28%) |
Oct 22, 2021 | 75.85 | 76.52 | 75.85 | 76.16 | 165,205 | +2.71(+3.69%) |
Oct 21, 2021 | 72.64 | 73.48 | 71.76 | 73.45 | 119,595 | +0.12(+0.16%) |
Oct 20, 2021 | 73.20 | 73.74 | 73.11 | 73.33 | 82,323 | +0.38(+0.52%) |
Oct 19, 2021 | 72.36 | 72.95 | 72.31 | 72.95 | 83,160 | +1.33(+1.86%) |
Oct 18, 2021 | 71.31 | 71.90 | 70.80 | 71.62 | 103,012 | +1.00(+1.42%) |
Oct 15, 2021 | 69.71 | 71.07 | 69.55 | 70.62 | 195,909 | +3.07(+4.54%) |
Oct 14, 2021 | 67.33 | 67.68 | 66.82 | 67.55 | 199,452 | +0.03(+0.04%) |
Oct 13, 2021 | 66.98 | 67.72 | 66.40 | 67.52 | 130,807 | +2.10(+3.21%) |
Oct 12, 2021 | 65.75 | 66.00 | 65.21 | 65.42 | 54,714 | -0.27(-0.41%) |
Oct 11, 2021 | 66.33 | 66.81 | 65.50 | 65.69 | 110,955 | +2.10(+3.30%) |
Oct 08, 2021 | 64.59 | 64.59 | 63.25 | 63.59 | 94,587 | -1.11(-1.72%) |
Oct 07, 2021 | 64.27 | 64.95 | 63.55 | 64.70 | 158,120 | +2.75(+4.44%) |
Oct 06, 2021 | 61.49 | 62.05 | 61.49 | 61.95 | 90,467 | -1.68(-2.64%) |
Oct 05, 2021 | 63.25 | 63.85 | 63.11 | 63.63 | 137,169 | +2.28(+3.72%) |
Oct 04, 2021 | 62.34 | 62.34 | 61.00 | 61.35 | 132,595 | -0.42(-0.68%) |
Oct 01, 2021 | 61.95 | 62.32 | 61.57 | 61.77 | 71,335 | -0.59(-0.95%) |
Sep 30, 2021 | 61.60 | 62.61 | 61.60 | 62.36 | 96,779 | +1.99(+3.30%) |
Sep 29, 2021 | 61.12 | 61.21 | 60.20 | 60.37 | 69,506 | -1.09(-1.77%) |
Sep 28, 2021 | 61.60 | 61.90 | 61.11 | 61.46 | 96,137 | -0.98(-1.57%) |
Sep 27, 2021 | 61.85 | 62.49 | 61.75 | 62.44 | 77,791 | +0.74(+1.20%) |
Sep 24, 2021 | 61.91 | 61.92 | 61.45 | 61.70 | 121,329 | -0.42(-0.68%) |
Sep 23, 2021 | 62.67 | 62.67 | 61.71 | 62.12 | 119,979 | -1.91(-2.98%) |
Sep 22, 2021 | 63.72 | 64.49 | 62.80 | 64.03 | 141,996 | +1.52(+2.43%) |
Sep 21, 2021 | 61.85 | 62.73 | 61.85 | 62.51 | 158,913 | +1.73(+2.85%) |
Sep 20, 2021 | 60.76 | 61.96 | 60.00 | 60.78 | 454,915 | -4.75(-7.25%) |
Sep 17, 2021 | 65.22 | 65.88 | 65.06 | 65.53 | 140,481 | +1.55(+2.42%) |
Sep 16, 2021 | 63.70 | 64.23 | 63.33 | 63.98 | 146,125 | -2.85(-4.26%) |
Sep 15, 2021 | 65.85 | 67.04 | 65.60 | 66.83 | 78,695 | -0.37(-0.55%) |
Sep 14, 2021 | 67.07 | 68.00 | 67.00 | 67.20 | 124,874 | +1.10(+1.66%) |
Sep 13, 2021 | 67.05 | 67.05 | 65.44 | 66.10 | 96,568 | -0.13(-0.20%) |
Sep 10, 2021 | 67.51 | 67.51 | 66.13 | 66.23 | 102,354 | -1.89(-2.77%) |
Sep 09, 2021 | 67.75 | 68.61 | 67.45 | 68.12 | 80,866 | +0.05(+0.07%) |
Sep 08, 2021 | 69.76 | 69.76 | 68.00 | 68.07 | 180,582 | -2.27(-3.22%) |
Sep 07, 2021 | 69.64 | 70.39 | 69.64 | 70.33 | 217,448 | +4.73(+7.22%) |
Sep 03, 2021 | 65.62 | 66.08 | 65.10 | 65.60 | 143,862 | -1.53(-2.27%) |
Sep 02, 2021 | 66.80 | 67.96 | 66.80 | 67.12 | 97,181 | +0.62(+0.94%) |