Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 71.96 | 72.74 | 69.80 | 70.36 | 354,621 | -2.49(-3.41%) |
Nov 29, 2021 | 73.67 | 74.26 | 72.31 | 72.84 | 369,894 | +0.41(+0.56%) |
Nov 26, 2021 | 75.58 | 76.76 | 72.00 | 72.44 | 199,348 | -6.02(-7.67%) |
Nov 24, 2021 | 77.74 | 79.42 | 77.74 | 78.46 | 166,922 | +0.06(+0.07%) |
Nov 23, 2021 | 78.56 | 79.40 | 77.41 | 78.40 | 185,780 | -0.48(-0.61%) |
Nov 22, 2021 | 79.79 | 81.30 | 78.60 | 78.88 | 268,649 | -0.51(-0.65%) |
Nov 19, 2021 | 78.74 | 80.61 | 78.36 | 79.39 | 200,737 | -0.10(-0.12%) |
Nov 18, 2021 | 78.75 | 79.68 | 79.34 | 79.49 | 306,348 | +1.76(+2.26%) |
Nov 17, 2021 | 79.03 | 79.24 | 77.02 | 77.73 | 193,828 | -1.26(-1.59%) |
Nov 16, 2021 | 77.94 | 79.91 | 77.58 | 78.99 | 164,605 | +0.75(+0.96%) |
Nov 15, 2021 | 78.72 | 78.72 | 77.79 | 78.23 | 195,431 | -0.38(-0.48%) |
Nov 12, 2021 | 79.63 | 80.72 | 78.60 | 78.61 | 142,666 | -0.46(-0.59%) |
Nov 11, 2021 | 78.67 | 79.41 | 78.27 | 79.07 | 196,653 | +0.69(+0.88%) |
Nov 10, 2021 | 78.33 | 78.39 | 255,059 | -0.44(-0.55%) | ||
Nov 09, 2021 | 79.41 | 79.77 | 78.48 | 78.82 | 292,614 | -0.57(-0.72%) |
Nov 08, 2021 | 81.25 | 81.91 | 79.39 | 79.39 | 289,049 | -1.11(-1.38%) |
Nov 05, 2021 | 79.93 | 81.48 | 79.72 | 80.51 | 323,294 | +1.32(+1.66%) |
Nov 04, 2021 | 78.04 | 79.37 | 77.49 | 79.19 | 308,406 | +1.83(+2.36%) |
Nov 03, 2021 | 76.80 | 78.00 | 76.23 | 77.36 | 279,403 | +0.58(+0.76%) |
Nov 02, 2021 | 77.39 | 77.97 | 76.72 | 76.78 | 269,884 | -0.51(-0.66%) |
Nov 01, 2021 | 75.17 | 77.42 | 75.45 | 77.29 | 255,481 | +2.61(+3.50%) |
Oct 29, 2021 | 73.79 | 75.08 | 73.46 | 74.68 | 240,961 | +0.98(+1.33%) |
Oct 28, 2021 | 72.43 | 73.82 | 72.37 | 73.71 | 258,682 | +1.87(+2.60%) |
Oct 27, 2021 | 72.33 | 73.63 | 71.65 | 71.84 | 188,712 | -1.08(-1.49%) |
Oct 26, 2021 | 72.84 | 72.92 | 278,983 | +0.11(+0.15%) | ||
Oct 25, 2021 | 70.63 | 72.86 | 70.38 | 72.82 | 202,969 | +2.15(+3.04%) |
Oct 22, 2021 | 71.12 | 71.84 | 70.59 | 70.67 | 217,533 | +0.21(+0.30%) |
Oct 21, 2021 | 71.70 | 71.47 | 69.66 | 70.46 | 319,630 | -1.02(-1.42%) |
Oct 20, 2021 | 71.88 | 71.97 | 70.25 | 71.47 | 251,793 | -0.74(-1.02%) |
Oct 19, 2021 | 73.56 | 73.62 | 72.07 | 72.21 | 234,629 | -1.38(-1.88%) |
Oct 18, 2021 | 72.34 | 73.69 | 72.34 | 73.59 | 175,271 | +0.80(+1.10%) |
Oct 15, 2021 | 74.01 | 74.34 | 72.68 | 72.79 | 264,876 | +0.08(+0.11%) |
Oct 14, 2021 | 72.72 | 73.91 | 72.42 | 72.71 | 141,758 | +0.81(+1.13%) |
Oct 13, 2021 | 72.60 | 73.03 | 71.68 | 71.90 | 219,285 | -0.78(-1.08%) |
Oct 12, 2021 | 72.42 | 73.32 | 72.42 | 72.68 | 263,549 | +0.48(+0.67%) |
Oct 11, 2021 | 73.95 | 74.49 | 72.20 | 72.20 | 194,446 | -1.40(-1.91%) |
Oct 08, 2021 | 74.58 | 74.69 | 73.40 | 73.60 | 269,959 | -1.07(-1.44%) |
Oct 07, 2021 | 74.60 | 75.38 | 74.06 | 74.67 | 740,023 | +0.72(+0.97%) |
Oct 06, 2021 | 74.21 | 74.77 | 71.51 | 73.96 | 282,465 | -1.07(-1.43%) |
Oct 05, 2021 | 73.38 | 75.08 | 72.69 | 75.03 | 394,993 | +1.82(+2.48%) |
Oct 04, 2021 | 72.55 | 73.39 | 72.18 | 73.21 | 225,970 | +0.81(+1.12%) |
Oct 01, 2021 | 70.20 | 72.47 | 70.00 | 72.40 | 315,353 | +2.41(+3.44%) |
Sep 30, 2021 | 71.69 | 71.90 | 69.87 | 69.99 | 337,966 | -0.86(-1.22%) |
Sep 29, 2021 | 71.05 | 71.22 | 70.06 | 70.85 | 572,589 | +0.30(+0.43%) |
Sep 28, 2021 | 72.49 | 72.84 | 70.48 | 70.55 | 327,070 | -2.37(-3.25%) |
Sep 27, 2021 | 72.54 | 73.75 | 72.34 | 72.92 | 294,821 | +0.83(+1.15%) |
Sep 24, 2021 | 71.46 | 73.21 | 71.44 | 72.09 | 301,302 | -0.07(-0.09%) |
Sep 23, 2021 | 70.90 | 72.92 | 70.89 | 72.16 | 284,145 | +1.48(+2.09%) |
Sep 22, 2021 | 69.52 | 71.15 | 69.13 | 70.68 | 194,207 | +1.85(+2.68%) |
Sep 21, 2021 | 68.72 | 69.55 | 67.96 | 68.83 | 337,047 | +0.56(+0.82%) |
Sep 20, 2021 | 68.66 | 69.84 | 66.80 | 68.27 | 323,076 | -2.18(-3.10%) |
Sep 17, 2021 | 70.76 | 70.79 | 69.69 | 70.45 | 697,418 | -0.15(-0.22%) |
Sep 16, 2021 | 71.56 | 72.29 | 70.46 | 70.61 | 231,117 | -1.16(-1.61%) |
Sep 15, 2021 | 70.92 | 72.22 | 70.67 | 71.77 | 395,618 | +1.12(+1.59%) |
Sep 14, 2021 | 70.81 | 71.77 | 70.20 | 70.65 | 280,429 | -0.03(-0.04%) |
Sep 13, 2021 | 71.11 | 71.11 | 69.91 | 70.68 | 310,161 | +0.28(+0.40%) |
Sep 10, 2021 | 72.94 | 73.39 | 70.16 | 70.40 | 343,741 | -2.39(-3.28%) |
Sep 09, 2021 | 71.76 | 73.57 | 70.42 | 72.78 | 573,184 | +2.55(+3.63%) |
Sep 08, 2021 | 73.43 | 73.87 | 69.58 | 70.23 | 637,389 | -0.23(-0.33%) |
Sep 07, 2021 | 69.60 | 72.18 | 69.55 | 70.46 | 381,842 | +1.14(+1.64%) |
Sep 03, 2021 | 69.30 | 69.93 | 69.06 | 69.32 | 192,352 | -0.36(-0.51%) |
Sep 02, 2021 | 69.00 | 69.69 | 68.25 | 69.68 | 161,837 | +1.20(+1.75%) |