Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.60 | 73.52 | 71.34 | 72.19 | 357,659 | -1.18(-1.61%) |
Nov 29, 2021 | 73.19 | 74.43 | 72.42 | 73.36 | 297,191 | +1.00(+1.39%) |
Nov 26, 2021 | 73.10 | 73.70 | 70.28 | 72.36 | 198,070 | -2.96(-3.93%) |
Nov 24, 2021 | 76.03 | 76.18 | 74.93 | 75.32 | 134,583 | -1.42(-1.85%) |
Nov 23, 2021 | 77.61 | 78.45 | 76.48 | 76.74 | 188,295 | -0.83(-1.07%) |
Nov 22, 2021 | 78.80 | 80.22 | 77.55 | 77.57 | 285,454 | -0.40(-0.51%) |
Nov 19, 2021 | 75.90 | 78.01 | 75.52 | 77.97 | 438,681 | +1.45(+1.90%) |
Nov 18, 2021 | 76.97 | 76.51 | 74.60 | 76.52 | 297,002 | -0.31(-0.41%) |
Nov 17, 2021 | 77.62 | 77.85 | 76.30 | 76.83 | 189,644 | -0.93(-1.19%) |
Nov 16, 2021 | 80.14 | 80.14 | 77.72 | 77.76 | 371,868 | -2.71(-3.37%) |
Nov 15, 2021 | 78.93 | 80.93 | 77.99 | 80.47 | 386,727 | +2.19(+2.80%) |
Nov 12, 2021 | 79.89 | 79.89 | 77.28 | 78.27 | 438,031 | -1.61(-2.01%) |
Nov 11, 2021 | 81.36 | 82.02 | 78.53 | 79.88 | 461,095 | -3.04(-3.67%) |
Nov 10, 2021 | 82.74 | 82.92 | 135,792 | +0.03(+0.04%) | ||
Nov 09, 2021 | 82.43 | 82.93 | 81.68 | 82.89 | 176,734 | +0.12(+0.14%) |
Nov 08, 2021 | 84.59 | 84.59 | 82.55 | 82.78 | 167,935 | -0.52(-0.62%) |
Nov 05, 2021 | 82.24 | 83.31 | 82.08 | 83.29 | 281,699 | +2.20(+2.72%) |
Nov 04, 2021 | 83.20 | 83.64 | 81.06 | 81.09 | 250,712 | -1.67(-2.01%) |
Nov 03, 2021 | 81.51 | 83.21 | 81.32 | 82.76 | 222,071 | +0.91(+1.11%) |
Nov 02, 2021 | 81.61 | 81.88 | 80.55 | 81.85 | 224,055 | +0.44(+0.54%) |
Nov 01, 2021 | 78.35 | 81.47 | 77.98 | 81.41 | 332,136 | +3.43(+4.40%) |
Oct 29, 2021 | 75.68 | 78.13 | 75.68 | 77.98 | 1,113,014 | +2.17(+2.87%) |
Oct 28, 2021 | 75.19 | 76.30 | 75.19 | 75.81 | 243,658 | +1.22(+1.63%) |
Oct 27, 2021 | 74.94 | 75.37 | 74.53 | 74.59 | 437,302 | -0.35(-0.47%) |
Oct 26, 2021 | 75.56 | 74.94 | 352,097 | -0.41(-0.54%) | ||
Oct 25, 2021 | 74.75 | 75.90 | 74.75 | 75.35 | 257,188 | +0.55(+0.73%) |
Oct 22, 2021 | 75.45 | 75.80 | 74.59 | 74.81 | 178,240 | -0.54(-0.71%) |
Oct 21, 2021 | 76.06 | 76.58 | 74.79 | 75.34 | 132,492 | -1.03(-1.35%) |
Oct 20, 2021 | 76.24 | 76.90 | 75.75 | 76.37 | 97,215 | +0.20(+0.27%) |
Oct 19, 2021 | 75.86 | 76.22 | 75.57 | 76.17 | 142,544 | +0.61(+0.81%) |
Oct 18, 2021 | 76.00 | 76.45 | 74.88 | 75.56 | 206,859 | -1.06(-1.39%) |
Oct 15, 2021 | 78.46 | 78.78 | 76.56 | 76.62 | 358,610 | -0.42(-0.54%) |
Oct 14, 2021 | 75.49 | 77.65 | 75.34 | 77.04 | 561,075 | +2.29(+3.06%) |
Oct 13, 2021 | 74.37 | 75.23 | 73.67 | 74.75 | 308,762 | +0.32(+0.43%) |
Oct 12, 2021 | 74.39 | 75.27 | 74.15 | 74.43 | 246,966 | +0.32(+0.43%) |
Oct 11, 2021 | 73.62 | 75.48 | 73.62 | 74.10 | 243,728 | +0.28(+0.38%) |
Oct 08, 2021 | 73.69 | 75.28 | 73.38 | 73.82 | 242,117 | -0.20(-0.28%) |
Oct 07, 2021 | 73.42 | 74.80 | 73.42 | 74.03 | 410,413 | +1.30(+1.78%) |
Oct 06, 2021 | 72.63 | 73.22 | 71.66 | 72.73 | 318,389 | -0.69(-0.94%) |
Oct 05, 2021 | 73.89 | 73.89 | 72.11 | 73.42 | 565,029 | -0.47(-0.63%) |
Oct 04, 2021 | 74.37 | 75.44 | 73.58 | 73.89 | 391,061 | -0.57(-0.76%) |
Oct 01, 2021 | 72.79 | 75.31 | 72.73 | 74.46 | 424,801 | +1.93(+2.66%) |
Sep 30, 2021 | 74.27 | 74.46 | 72.42 | 72.53 | 220,572 | -1.14(-1.55%) |
Sep 29, 2021 | 74.57 | 74.79 | 73.48 | 73.67 | 176,674 | -0.47(-0.63%) |
Sep 28, 2021 | 75.25 | 75.56 | 73.98 | 74.13 | 190,888 | -1.42(-1.88%) |
Sep 27, 2021 | 74.01 | 76.20 | 73.82 | 75.56 | 206,562 | +1.91(+2.59%) |
Sep 24, 2021 | 73.35 | 73.96 | 73.01 | 73.65 | 144,688 | -0.07(-0.09%) |
Sep 23, 2021 | 72.18 | 73.99 | 72.18 | 73.71 | 216,317 | +1.80(+2.51%) |
Sep 22, 2021 | 71.94 | 73.16 | 71.70 | 71.91 | 222,258 | +0.41(+0.57%) |
Sep 21, 2021 | 73.45 | 73.85 | 70.79 | 71.50 | 303,831 | -1.49(-2.04%) |
Sep 20, 2021 | 71.75 | 73.10 | 71.31 | 72.99 | 367,706 | -0.90(-1.21%) |
Sep 17, 2021 | 73.44 | 74.22 | 73.29 | 73.89 | 861,685 | +0.62(+0.85%) |
Sep 16, 2021 | 75.24 | 75.54 | 73.13 | 73.27 | 302,690 | -1.81(-2.41%) |
Sep 15, 2021 | 75.28 | 76.00 | 74.74 | 75.08 | 319,615 | -0.44(-0.58%) |
Sep 14, 2021 | 78.16 | 78.16 | 75.17 | 75.52 | 254,615 | -2.41(-3.09%) |
Sep 13, 2021 | 78.19 | 78.41 | 76.85 | 77.92 | 243,717 | +0.11(+0.14%) |
Sep 10, 2021 | 78.50 | 78.67 | 77.68 | 77.82 | 227,429 | -0.22(-0.29%) |
Sep 09, 2021 | 78.65 | 79.51 | 77.67 | 78.04 | 400,163 | -0.79(-1.01%) |
Sep 08, 2021 | 79.79 | 80.57 | 78.14 | 78.83 | 351,861 | -1.63(-2.03%) |
Sep 07, 2021 | 81.66 | 81.87 | 80.34 | 80.47 | 260,398 | -1.59(-1.94%) |
Sep 03, 2021 | 83.16 | 83.18 | 81.42 | 82.06 | 187,336 | -1.29(-1.55%) |
Sep 02, 2021 | 83.96 | 83.96 | 82.73 | 83.36 | 211,099 | -0.02(-0.02%) |