Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 82.31 | 83.21 | 81.19 | 82.07 | 306,525 | -0.82(-0.98%) |
Nov 29, 2021 | 84.65 | 85.50 | 82.63 | 82.89 | 416,707 | -0.92(-1.10%) |
Nov 26, 2021 | 83.05 | 84.42 | 81.69 | 83.81 | 234,903 | -1.24(-1.46%) |
Nov 24, 2021 | 84.90 | 86.12 | 84.89 | 85.05 | 264,284 | -0.60(-0.70%) |
Nov 23, 2021 | 80.73 | 85.85 | 80.59 | 85.65 | 850,005 | +5.25(+6.53%) |
Nov 22, 2021 | 78.82 | 81.01 | 78.82 | 80.40 | 380,040 | +0.06(+0.07%) |
Nov 19, 2021 | 79.27 | 87.02 | 78.02 | 80.34 | 739,812 | +1.07(+1.35%) |
Nov 18, 2021 | 78.99 | 79.22 | 77.86 | 79.27 | 208,150 | +0.52(+0.66%) |
Nov 17, 2021 | 78.61 | 78.86 | 77.65 | 78.75 | 277,135 | +0.21(+0.26%) |
Nov 16, 2021 | 78.29 | 79.40 | 78.00 | 78.54 | 274,829 | +0.26(+0.33%) |
Nov 15, 2021 | 79.25 | 79.48 | 78.01 | 78.29 | 206,220 | -0.61(-0.77%) |
Nov 12, 2021 | 78.62 | 79.09 | 78.00 | 78.90 | 160,652 | +0.38(+0.49%) |
Nov 11, 2021 | 78.88 | 79.55 | 78.27 | 78.51 | 271,857 | +0.87(+1.13%) |
Nov 10, 2021 | 78.06 | 77.64 | 336,895 | -0.46(-0.59%) | ||
Nov 09, 2021 | 78.08 | 79.02 | 77.87 | 78.10 | 183,340 | +0.07(+0.09%) |
Nov 08, 2021 | 77.31 | 78.40 | 77.08 | 78.03 | 394,433 | +0.66(+0.85%) |
Nov 05, 2021 | 76.34 | 77.66 | 76.24 | 77.37 | 355,935 | +1.95(+2.58%) |
Nov 04, 2021 | 76.49 | 76.90 | 74.94 | 75.43 | 174,610 | -0.69(-0.90%) |
Nov 03, 2021 | 76.07 | 77.16 | 75.68 | 76.12 | 211,391 | -0.21(-0.27%) |
Nov 02, 2021 | 75.19 | 76.38 | 74.60 | 76.32 | 144,322 | +1.24(+1.65%) |
Nov 01, 2021 | 73.81 | 75.74 | 73.42 | 75.08 | 314,765 | +1.66(+2.26%) |
Oct 29, 2021 | 74.07 | 74.25 | 72.55 | 73.42 | 185,834 | -0.64(-0.86%) |
Oct 28, 2021 | 74.08 | 74.41 | 73.78 | 74.06 | 117,087 | +0.30(+0.41%) |
Oct 27, 2021 | 76.51 | 77.50 | 73.76 | 73.76 | 272,822 | -2.87(-3.75%) |
Oct 26, 2021 | 77.23 | 76.63 | 135,526 | -0.44(-0.57%) | ||
Oct 25, 2021 | 77.12 | 78.62 | 76.99 | 77.07 | 115,723 | -0.33(-0.43%) |
Oct 22, 2021 | 77.20 | 78.83 | 77.20 | 77.40 | 216,721 | -0.07(-0.09%) |
Oct 21, 2021 | 75.78 | 77.53 | 75.53 | 77.47 | 308,080 | +1.32(+1.73%) |
Oct 20, 2021 | 74.91 | 76.22 | 74.66 | 76.16 | 172,243 | +1.53(+2.05%) |
Oct 19, 2021 | 73.34 | 74.84 | 73.01 | 74.62 | 230,538 | +1.51(+2.07%) |
Oct 18, 2021 | 71.66 | 73.50 | 71.25 | 73.11 | 317,465 | +1.24(+1.72%) |
Oct 15, 2021 | 72.92 | 73.31 | 71.87 | 71.87 | 163,204 | -0.08(-0.11%) |
Oct 14, 2021 | 71.00 | 71.98 | 70.82 | 71.95 | 158,063 | +1.61(+2.29%) |
Oct 13, 2021 | 71.13 | 71.74 | 70.05 | 70.34 | 187,424 | -0.72(-1.01%) |
Oct 12, 2021 | 70.92 | 71.23 | 70.44 | 71.05 | 82,271 | +0.27(+0.37%) |
Oct 11, 2021 | 71.42 | 71.86 | 70.67 | 70.79 | 83,506 | -0.86(-1.19%) |
Oct 08, 2021 | 71.96 | 71.99 | 70.88 | 71.64 | 136,513 | -0.38(-0.53%) |
Oct 07, 2021 | 72.52 | 73.09 | 71.86 | 72.03 | 154,362 | -0.55(-0.76%) |
Oct 06, 2021 | 72.33 | 72.83 | 71.36 | 72.58 | 132,225 | -0.13(-0.18%) |
Oct 05, 2021 | 73.08 | 73.56 | 72.06 | 72.71 | 368,350 | +0.33(+0.46%) |
Oct 04, 2021 | 72.73 | 73.29 | 72.20 | 72.37 | 107,495 | -0.26(-0.35%) |
Oct 01, 2021 | 72.20 | 73.47 | 71.84 | 72.63 | 243,627 | +0.79(+1.09%) |
Sep 30, 2021 | 73.00 | 73.37 | 71.83 | 71.84 | 247,809 | -0.85(-1.18%) |
Sep 29, 2021 | 72.95 | 73.89 | 72.14 | 72.70 | 127,648 | +0.12(+0.16%) |
Sep 28, 2021 | 74.12 | 74.38 | 72.26 | 72.58 | 199,276 | -1.71(-2.30%) |
Sep 27, 2021 | 75.09 | 75.74 | 74.30 | 74.29 | 248,462 | -1.47(-1.94%) |
Sep 24, 2021 | 75.78 | 76.66 | 75.42 | 75.76 | 144,464 | -0.59(-0.77%) |
Sep 23, 2021 | 75.91 | 76.86 | 75.82 | 76.35 | 150,904 | +0.48(+0.63%) |
Sep 22, 2021 | 76.25 | 76.79 | 75.31 | 75.87 | 165,370 | +0.09(+0.12%) |
Sep 21, 2021 | 76.89 | 76.89 | 75.17 | 75.78 | 176,918 | +0.19(+0.25%) |
Sep 20, 2021 | 75.16 | 76.08 | 74.20 | 75.59 | 256,062 | -0.77(-1.00%) |
Sep 17, 2021 | 76.01 | 76.44 | 74.81 | 76.36 | 920,481 | +0.48(+0.63%) |
Sep 16, 2021 | 76.04 | 76.05 | 75.11 | 75.88 | 253,624 | -0.13(-0.17%) |
Sep 15, 2021 | 75.63 | 76.35 | 75.19 | 76.00 | 232,917 | +0.37(+0.49%) |
Sep 14, 2021 | 76.15 | 76.15 | 75.09 | 75.63 | 170,435 | -0.32(-0.43%) |
Sep 13, 2021 | 75.95 | 76.25 | 74.87 | 75.95 | 239,799 | +0.47(+0.62%) |
Sep 10, 2021 | 76.46 | 76.77 | 75.38 | 75.48 | 191,607 | -0.49(-0.65%) |
Sep 09, 2021 | 75.70 | 76.44 | 75.18 | 75.97 | 211,367 | +0.30(+0.40%) |
Sep 08, 2021 | 75.21 | 76.32 | 74.67 | 75.67 | 393,184 | +0.13(+0.17%) |
Sep 07, 2021 | 76.68 | 76.81 | 75.07 | 75.54 | 346,354 | -1.58(-2.05%) |
Sep 03, 2021 | 76.84 | 77.57 | 75.89 | 77.12 | 438,163 | +0.27(+0.34%) |
Sep 02, 2021 | 76.81 | 77.88 | 75.10 | 76.86 | 428,026 | -2.48(-3.13%) |