Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.51 | 67.96 | 65.38 | 66.26 | 272,024 | -0.70(-1.05%) |
Nov 29, 2021 | 71.31 | 71.33 | 66.89 | 66.96 | 358,348 | -2.91(-4.16%) |
Nov 26, 2021 | 69.46 | 70.59 | 67.76 | 69.86 | 220,294 | -2.88(-3.96%) |
Nov 24, 2021 | 71.02 | 72.95 | 70.49 | 72.74 | 156,125 | +0.89(+1.25%) |
Nov 23, 2021 | 73.22 | 74.41 | 70.57 | 71.85 | 334,626 | -2.01(-2.72%) |
Nov 22, 2021 | 74.17 | 74.79 | 72.42 | 73.86 | 257,754 | +0.34(+0.46%) |
Nov 19, 2021 | 75.23 | 76.08 | 73.04 | 73.52 | 470,011 | -3.92(-5.06%) |
Nov 18, 2021 | 79.65 | 77.37 | 76.95 | 77.44 | 207,375 | -1.65(-2.09%) |
Nov 17, 2021 | 76.60 | 79.63 | 76.60 | 79.09 | 210,854 | +2.01(+2.61%) |
Nov 16, 2021 | 78.17 | 78.95 | 76.94 | 77.08 | 221,324 | -1.36(-1.73%) |
Nov 15, 2021 | 80.10 | 80.10 | 78.01 | 78.43 | 207,884 | -1.12(-1.40%) |
Nov 12, 2021 | 77.76 | 79.65 | 77.11 | 79.55 | 234,210 | +1.42(+1.82%) |
Nov 11, 2021 | 79.22 | 79.91 | 77.53 | 78.13 | 174,459 | -0.77(-0.97%) |
Nov 10, 2021 | 79.27 | 78.90 | 299,779 | -1.54(-1.92%) | ||
Nov 09, 2021 | 80.51 | 81.47 | 79.16 | 80.44 | 242,759 | -0.04(-0.05%) |
Nov 08, 2021 | 86.22 | 86.22 | 80.43 | 80.47 | 320,302 | -5.72(-6.64%) |
Nov 05, 2021 | 84.81 | 87.64 | 84.59 | 86.19 | 458,445 | +3.72(+4.51%) |
Nov 04, 2021 | 80.26 | 84.87 | 79.00 | 82.48 | 592,679 | +5.76(+7.50%) |
Nov 03, 2021 | 73.20 | 78.46 | 73.20 | 76.72 | 558,964 | +2.74(+3.70%) |
Nov 02, 2021 | 79.54 | 79.54 | 73.35 | 73.98 | 568,206 | -5.32(-6.71%) |
Nov 01, 2021 | 78.49 | 80.21 | 77.96 | 79.30 | 355,857 | +1.34(+1.72%) |
Oct 29, 2021 | 77.48 | 80.10 | 76.88 | 77.96 | 181,481 | +0.56(+0.73%) |
Oct 28, 2021 | 78.34 | 78.34 | 76.70 | 77.40 | 173,915 | +0.18(+0.23%) |
Oct 27, 2021 | 77.42 | 78.34 | 76.96 | 77.23 | 177,793 | -0.15(-0.19%) |
Oct 26, 2021 | 77.88 | 77.37 | 196,851 | +0.06(+0.07%) | ||
Oct 25, 2021 | 75.92 | 78.01 | 75.07 | 77.32 | 316,242 | +1.56(+2.06%) |
Oct 22, 2021 | 74.75 | 76.06 | 74.17 | 75.76 | 172,576 | +0.83(+1.11%) |
Oct 21, 2021 | 75.12 | 76.46 | 74.62 | 74.93 | 186,838 | -0.58(-0.77%) |
Oct 20, 2021 | 74.94 | 77.84 | 74.22 | 75.51 | 344,411 | -1.74(-2.26%) |
Oct 19, 2021 | 74.88 | 78.56 | 74.21 | 77.25 | 329,555 | +2.80(+3.77%) |
Oct 18, 2021 | 73.00 | 74.59 | 71.96 | 74.45 | 174,490 | +0.55(+0.75%) |
Oct 15, 2021 | 76.38 | 77.02 | 73.84 | 73.90 | 144,595 | -1.25(-1.67%) |
Oct 14, 2021 | 74.95 | 75.45 | 73.99 | 75.15 | 128,317 | +0.94(+1.27%) |
Oct 13, 2021 | 75.94 | 75.94 | 73.58 | 74.21 | 156,258 | -2.07(-2.71%) |
Oct 12, 2021 | 76.78 | 77.58 | 75.93 | 76.28 | 112,131 | -0.11(-0.14%) |
Oct 11, 2021 | 77.12 | 78.32 | 76.17 | 76.39 | 128,188 | -0.56(-0.73%) |
Oct 08, 2021 | 78.90 | 79.11 | 76.81 | 76.95 | 115,837 | -1.49(-1.91%) |
Oct 07, 2021 | 79.74 | 80.90 | 78.25 | 78.44 | 136,072 | -0.82(-1.04%) |
Oct 06, 2021 | 77.89 | 79.33 | 76.77 | 79.27 | 166,851 | +0.39(+0.49%) |
Oct 05, 2021 | 78.43 | 80.22 | 77.65 | 78.88 | 265,558 | +0.56(+0.72%) |
Oct 04, 2021 | 79.65 | 81.04 | 78.18 | 78.31 | 139,364 | -1.82(-2.27%) |
Oct 01, 2021 | 75.58 | 80.25 | 75.50 | 80.13 | 269,184 | +5.21(+6.96%) |
Sep 30, 2021 | 78.08 | 78.08 | 74.76 | 74.92 | 186,118 | -2.68(-3.45%) |
Sep 29, 2021 | 78.70 | 79.54 | 77.24 | 77.60 | 182,608 | -0.42(-0.54%) |
Sep 28, 2021 | 79.36 | 80.02 | 77.80 | 78.02 | 177,487 | -1.71(-2.14%) |
Sep 27, 2021 | 80.35 | 82.12 | 79.62 | 79.73 | 203,333 | +0.28(+0.35%) |
Sep 24, 2021 | 78.39 | 80.83 | 78.39 | 79.45 | 186,890 | +0.62(+0.78%) |
Sep 23, 2021 | 77.32 | 79.79 | 77.18 | 78.83 | 210,913 | +2.35(+3.08%) |
Sep 22, 2021 | 73.96 | 77.05 | 73.19 | 76.48 | 187,039 | +3.43(+4.70%) |
Sep 21, 2021 | 75.52 | 75.59 | 72.67 | 73.05 | 178,454 | -2.66(-3.51%) |
Sep 20, 2021 | 73.35 | 75.76 | 72.23 | 75.70 | 299,054 | +0.82(+1.10%) |
Sep 17, 2021 | 75.03 | 75.53 | 73.25 | 74.88 | 373,717 | +0.15(+0.20%) |
Sep 16, 2021 | 73.47 | 75.54 | 73.34 | 74.74 | 127,124 | +1.60(+2.18%) |
Sep 15, 2021 | 72.40 | 73.29 | 71.04 | 73.14 | 204,379 | +0.78(+1.08%) |
Sep 14, 2021 | 74.28 | 74.28 | 71.66 | 72.36 | 197,553 | -1.55(-2.10%) |
Sep 13, 2021 | 73.38 | 74.28 | 71.97 | 73.91 | 178,960 | +1.22(+1.68%) |
Sep 10, 2021 | 74.37 | 74.67 | 72.67 | 72.69 | 120,203 | -0.62(-0.84%) |
Sep 09, 2021 | 72.88 | 74.49 | 72.59 | 73.31 | 165,037 | -0.06(-0.08%) |
Sep 08, 2021 | 73.49 | 74.80 | 72.88 | 73.36 | 206,903 | -0.33(-0.45%) |
Sep 07, 2021 | 74.86 | 75.50 | 73.64 | 73.69 | 169,591 | -1.45(-1.93%) |
Sep 03, 2021 | 76.80 | 76.80 | 73.86 | 75.14 | 213,548 | -2.11(-2.73%) |
Sep 02, 2021 | 77.62 | 78.12 | 76.05 | 77.25 | 240,005 | +0.26(+0.34%) |