Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.62 | 74.12 | 72.49 | 72.87 | 993,593 | -1.59(-2.14%) |
Nov 29, 2021 | 77.00 | 78.18 | 74.44 | 74.46 | 841,989 | -1.21(-1.60%) |
Nov 26, 2021 | 75.56 | 76.63 | 72.69 | 75.67 | 772,163 | -2.52(-3.22%) |
Nov 24, 2021 | 79.12 | 79.95 | 77.95 | 78.19 | 422,170 | -1.21(-1.52%) |
Nov 23, 2021 | 78.15 | 79.57 | 77.63 | 79.40 | 679,708 | +0.86(+1.09%) |
Nov 22, 2021 | 77.91 | 80.66 | 77.76 | 78.54 | 715,230 | +1.09(+1.41%) |
Nov 19, 2021 | 78.10 | 79.11 | 76.40 | 77.45 | 701,035 | -1.21(-1.54%) |
Nov 18, 2021 | 78.28 | 79.03 | 78.36 | 78.66 | 544,702 | -0.12(-0.15%) |
Nov 17, 2021 | 79.43 | 80.19 | 78.42 | 78.78 | 491,884 | -0.92(-1.15%) |
Nov 16, 2021 | 79.75 | 80.77 | 79.49 | 79.70 | 778,680 | -0.53(-0.66%) |
Nov 15, 2021 | 79.81 | 80.97 | 78.84 | 80.23 | 824,238 | +1.10(+1.39%) |
Nov 12, 2021 | 79.96 | 79.98 | 78.08 | 79.13 | 760,604 | -0.21(-0.26%) |
Nov 11, 2021 | 79.75 | 80.30 | 79.02 | 79.34 | 836,985 | -0.59(-0.74%) |
Nov 10, 2021 | 79.13 | 79.93 | 832,634 | +0.40(+0.50%) | ||
Nov 09, 2021 | 79.77 | 83.69 | 78.05 | 79.53 | 1,772,477 | +4.33(+5.76%) |
Nov 08, 2021 | 75.68 | 75.94 | 74.20 | 75.20 | 535,489 | -0.22(-0.29%) |
Nov 05, 2021 | 73.87 | 76.49 | 73.48 | 75.42 | 1,151,235 | +2.70(+3.71%) |
Nov 04, 2021 | 73.86 | 74.68 | 71.77 | 72.72 | 470,837 | -0.96(-1.30%) |
Nov 03, 2021 | 69.40 | 73.72 | 69.12 | 73.68 | 891,333 | +4.04(+5.80%) |
Nov 02, 2021 | 72.01 | 72.11 | 69.19 | 69.64 | 448,275 | -1.85(-2.59%) |
Nov 01, 2021 | 71.60 | 71.66 | 70.92 | 71.49 | 538,272 | -0.17(-0.24%) |
Oct 29, 2021 | 71.50 | 72.80 | 71.23 | 71.66 | 652,612 | -0.11(-0.15%) |
Oct 28, 2021 | 70.86 | 72.15 | 70.09 | 71.77 | 818,000 | +1.61(+2.29%) |
Oct 27, 2021 | 68.07 | 71.68 | 67.54 | 70.16 | 1,084,733 | +1.84(+2.69%) |
Oct 26, 2021 | 68.59 | 68.32 | 855,768 | -0.42(-0.61%) | ||
Oct 25, 2021 | 70.88 | 71.23 | 68.37 | 68.74 | 872,330 | -1.89(-2.68%) |
Oct 22, 2021 | 69.96 | 72.55 | 68.89 | 70.63 | 1,759,828 | +0.18(+0.26%) |
Oct 21, 2021 | 71.37 | 71.57 | 64.76 | 70.45 | 3,086,938 | +4.80(+7.31%) |
Oct 20, 2021 | 64.70 | 66.73 | 64.46 | 65.65 | 1,271,376 | +1.20(+1.86%) |
Oct 19, 2021 | 63.51 | 66.60 | 63.51 | 64.45 | 1,237,037 | +1.48(+2.35%) |
Oct 18, 2021 | 63.12 | 63.40 | 61.71 | 62.97 | 715,350 | -0.59(-0.93%) |
Oct 15, 2021 | 63.52 | 64.66 | 63.10 | 63.56 | 866,396 | +1.12(+1.79%) |
Oct 14, 2021 | 61.70 | 63.09 | 61.51 | 62.44 | 562,690 | +1.42(+2.33%) |
Oct 13, 2021 | 61.84 | 61.84 | 60.49 | 61.02 | 669,940 | -1.12(-1.80%) |
Oct 12, 2021 | 62.29 | 62.67 | 61.63 | 62.14 | 553,362 | +0.14(+0.23%) |
Oct 11, 2021 | 61.77 | 63.56 | 61.77 | 62.00 | 717,118 | +0.14(+0.23%) |
Oct 08, 2021 | 63.23 | 63.79 | 61.76 | 61.86 | 780,326 | -1.67(-2.63%) |
Oct 07, 2021 | 63.60 | 64.62 | 62.92 | 63.53 | 864,599 | +0.25(+0.40%) |
Oct 06, 2021 | 65.21 | 65.40 | 62.74 | 63.28 | 1,209,726 | -2.94(-4.44%) |
Oct 05, 2021 | 67.78 | 68.50 | 66.11 | 66.22 | 937,206 | -0.88(-1.31%) |
Oct 04, 2021 | 69.25 | 70.51 | 66.15 | 67.10 | 810,249 | -1.72(-2.50%) |
Oct 01, 2021 | 66.89 | 69.50 | 66.62 | 68.82 | 623,816 | +2.38(+3.58%) |
Sep 30, 2021 | 69.03 | 69.03 | 65.90 | 66.44 | 1,048,148 | -2.20(-3.21%) |
Sep 29, 2021 | 67.64 | 69.25 | 67.02 | 68.64 | 629,434 | +1.56(+2.33%) |
Sep 28, 2021 | 69.10 | 69.51 | 66.41 | 67.08 | 1,343,810 | -2.51(-3.61%) |
Sep 27, 2021 | 70.95 | 71.74 | 68.78 | 69.59 | 1,167,013 | -1.80(-2.52%) |
Sep 24, 2021 | 71.53 | 72.33 | 70.77 | 71.39 | 604,436 | -1.28(-1.76%) |
Sep 23, 2021 | 74.11 | 74.40 | 72.67 | 72.67 | 630,866 | -0.56(-0.76%) |
Sep 22, 2021 | 72.94 | 74.35 | 72.20 | 73.23 | 644,795 | +0.65(+0.90%) |
Sep 21, 2021 | 72.70 | 73.77 | 71.96 | 72.58 | 542,091 | +0.76(+1.06%) |
Sep 20, 2021 | 70.86 | 71.99 | 70.25 | 71.82 | 744,555 | -1.08(-1.48%) |
Sep 17, 2021 | 73.64 | 73.91 | 71.99 | 72.90 | 1,682,763 | -0.41(-0.56%) |
Sep 16, 2021 | 73.35 | 74.05 | 71.50 | 73.31 | 509,684 | +0.17(+0.23%) |
Sep 15, 2021 | 71.50 | 73.45 | 70.86 | 73.14 | 557,319 | +1.39(+1.94%) |
Sep 14, 2021 | 74.40 | 74.40 | 71.44 | 71.75 | 510,815 | -1.92(-2.61%) |
Sep 13, 2021 | 73.64 | 73.86 | 72.43 | 73.67 | 327,836 | +0.96(+1.32%) |
Sep 10, 2021 | 74.38 | 74.46 | 72.45 | 72.71 | 521,490 | -1.50(-2.02%) |
Sep 09, 2021 | 75.11 | 75.95 | 74.20 | 74.21 | 544,862 | -0.98(-1.30%) |
Sep 08, 2021 | 74.45 | 75.53 | 73.95 | 75.19 | 400,659 | +0.31(+0.41%) |
Sep 07, 2021 | 75.66 | 75.91 | 74.25 | 74.88 | 454,549 | -1.01(-1.33%) |
Sep 03, 2021 | 75.26 | 76.07 | 75.03 | 75.89 | 358,259 | -0.09(-0.12%) |
Sep 02, 2021 | 75.43 | 76.07 | 74.81 | 75.98 | 382,191 | +0.99(+1.32%) |