Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.66 | 73.58 | 71.40 | 72.24 | 357,364 | -1.18(-1.61%) |
Nov 29, 2021 | 73.25 | 74.49 | 72.48 | 73.42 | 296,945 | +1.00(+1.39%) |
Nov 26, 2021 | 73.16 | 73.76 | 70.33 | 72.42 | 197,907 | -2.96(-3.93%) |
Nov 24, 2021 | 76.10 | 76.25 | 74.99 | 75.38 | 134,472 | -1.42(-1.85%) |
Nov 23, 2021 | 77.68 | 78.51 | 76.54 | 76.81 | 188,139 | -0.83(-1.07%) |
Nov 22, 2021 | 78.87 | 80.29 | 77.62 | 77.64 | 285,218 | -0.40(-0.51%) |
Nov 19, 2021 | 75.96 | 78.08 | 75.58 | 78.04 | 438,320 | +1.45(+1.90%) |
Nov 18, 2021 | 77.03 | 76.57 | 74.66 | 76.58 | 296,757 | -0.31(-0.41%) |
Nov 17, 2021 | 77.69 | 77.91 | 76.36 | 76.90 | 189,488 | -0.93(-1.19%) |
Nov 16, 2021 | 80.21 | 80.21 | 77.78 | 77.82 | 371,561 | -2.71(-3.37%) |
Nov 15, 2021 | 78.99 | 81.00 | 78.06 | 80.53 | 386,408 | +2.19(+2.80%) |
Nov 12, 2021 | 79.96 | 79.96 | 77.34 | 78.34 | 437,669 | -1.61(-2.01%) |
Nov 11, 2021 | 81.43 | 82.08 | 78.59 | 79.95 | 460,714 | -3.04(-3.67%) |
Nov 10, 2021 | 82.80 | 82.99 | 135,680 | +0.03(+0.04%) | ||
Nov 09, 2021 | 82.50 | 83.00 | 81.75 | 82.96 | 176,588 | +0.12(+0.14%) |
Nov 08, 2021 | 84.66 | 84.66 | 82.62 | 82.84 | 167,797 | -0.52(-0.62%) |
Nov 05, 2021 | 82.31 | 83.38 | 82.15 | 83.36 | 281,467 | +2.20(+2.72%) |
Nov 04, 2021 | 83.27 | 83.71 | 81.13 | 81.16 | 250,505 | -1.67(-2.01%) |
Nov 03, 2021 | 81.58 | 83.28 | 81.39 | 82.82 | 221,888 | +0.91(+1.11%) |
Nov 02, 2021 | 81.67 | 81.95 | 80.62 | 81.92 | 223,870 | +0.44(+0.54%) |
Nov 01, 2021 | 78.42 | 81.54 | 78.05 | 81.48 | 331,862 | +3.43(+4.40%) |
Oct 29, 2021 | 75.75 | 78.19 | 75.75 | 78.05 | 1,112,096 | +2.17(+2.87%) |
Oct 28, 2021 | 75.25 | 76.36 | 75.25 | 75.87 | 243,457 | +1.22(+1.63%) |
Oct 27, 2021 | 75.00 | 75.43 | 74.59 | 74.65 | 436,941 | -0.35(-0.47%) |
Oct 26, 2021 | 75.62 | 75.00 | 351,807 | -0.41(-0.54%) | ||
Oct 25, 2021 | 74.81 | 75.96 | 74.81 | 75.41 | 256,976 | +0.55(+0.73%) |
Oct 22, 2021 | 75.51 | 75.86 | 74.65 | 74.87 | 178,093 | -0.54(-0.71%) |
Oct 21, 2021 | 76.13 | 76.64 | 74.85 | 75.40 | 132,383 | -1.03(-1.35%) |
Oct 20, 2021 | 76.30 | 76.96 | 75.81 | 76.44 | 97,135 | +0.20(+0.27%) |
Oct 19, 2021 | 75.92 | 76.28 | 75.63 | 76.23 | 142,427 | +0.61(+0.81%) |
Oct 18, 2021 | 76.07 | 76.51 | 74.95 | 75.62 | 206,688 | -1.06(-1.39%) |
Oct 15, 2021 | 78.52 | 78.85 | 76.62 | 76.68 | 358,314 | -0.42(-0.54%) |
Oct 14, 2021 | 75.55 | 77.71 | 75.40 | 77.10 | 560,613 | +2.29(+3.06%) |
Oct 13, 2021 | 74.43 | 75.29 | 73.73 | 74.81 | 308,507 | +0.32(+0.43%) |
Oct 12, 2021 | 74.45 | 75.34 | 74.21 | 74.49 | 246,763 | +0.32(+0.43%) |
Oct 11, 2021 | 73.68 | 75.55 | 73.68 | 74.17 | 243,527 | +0.28(+0.38%) |
Oct 08, 2021 | 73.75 | 75.35 | 73.44 | 73.88 | 241,917 | -0.20(-0.28%) |
Oct 07, 2021 | 73.48 | 74.86 | 73.48 | 74.09 | 410,074 | +1.30(+1.78%) |
Oct 06, 2021 | 72.69 | 73.28 | 71.72 | 72.79 | 318,126 | -0.69(-0.94%) |
Oct 05, 2021 | 73.95 | 73.95 | 72.17 | 73.48 | 564,563 | -0.47(-0.63%) |
Oct 04, 2021 | 74.43 | 75.50 | 73.64 | 73.95 | 390,739 | -0.57(-0.76%) |
Oct 01, 2021 | 72.85 | 75.37 | 72.79 | 74.52 | 424,450 | +1.93(+2.66%) |
Sep 30, 2021 | 74.33 | 74.53 | 72.48 | 72.59 | 220,390 | -1.14(-1.55%) |
Sep 29, 2021 | 74.63 | 74.85 | 73.54 | 73.73 | 176,528 | -0.47(-0.63%) |
Sep 28, 2021 | 75.32 | 75.62 | 74.04 | 74.19 | 190,731 | -1.42(-1.88%) |
Sep 27, 2021 | 74.07 | 76.26 | 73.88 | 75.62 | 206,392 | +1.91(+2.59%) |
Sep 24, 2021 | 73.41 | 74.02 | 73.07 | 73.71 | 144,568 | -0.07(-0.09%) |
Sep 23, 2021 | 72.23 | 74.05 | 72.23 | 73.78 | 216,139 | +1.80(+2.51%) |
Sep 22, 2021 | 72.00 | 73.22 | 71.76 | 71.97 | 222,075 | +0.41(+0.57%) |
Sep 21, 2021 | 73.51 | 73.91 | 70.85 | 71.56 | 303,581 | -1.49(-2.04%) |
Sep 20, 2021 | 71.81 | 73.16 | 71.37 | 73.05 | 367,402 | -0.90(-1.21%) |
Sep 17, 2021 | 73.50 | 74.28 | 73.35 | 73.95 | 860,975 | +0.62(+0.85%) |
Sep 16, 2021 | 75.31 | 75.60 | 73.19 | 73.33 | 302,440 | -1.81(-2.41%) |
Sep 15, 2021 | 75.35 | 76.07 | 74.80 | 75.14 | 319,352 | -0.44(-0.58%) |
Sep 14, 2021 | 78.22 | 78.22 | 75.23 | 75.58 | 254,405 | -2.41(-3.09%) |
Sep 13, 2021 | 78.25 | 78.48 | 76.92 | 77.99 | 243,516 | +0.11(+0.14%) |
Sep 10, 2021 | 78.56 | 78.74 | 77.74 | 77.88 | 227,241 | -0.22(-0.29%) |
Sep 09, 2021 | 78.72 | 79.58 | 77.73 | 78.11 | 399,833 | -0.79(-1.01%) |
Sep 08, 2021 | 79.85 | 80.64 | 78.20 | 78.90 | 351,571 | -1.63(-2.03%) |
Sep 07, 2021 | 81.73 | 81.94 | 80.41 | 80.53 | 260,183 | -1.60(-1.94%) |
Sep 03, 2021 | 83.23 | 83.25 | 81.49 | 82.13 | 187,181 | -1.29(-1.55%) |
Sep 02, 2021 | 84.03 | 84.03 | 82.80 | 83.42 | 210,925 | -0.02(-0.02%) |