Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.60 | 73.31 | 71.15 | 71.94 | 1,992,484 | -0.06(-0.08%) |
Nov 29, 2021 | 73.43 | 73.43 | 71.81 | 72.00 | 1,362,286 | +1.56(+2.21%) |
Nov 26, 2021 | 71.57 | 71.64 | 70.37 | 70.44 | 1,583,951 | -3.53(-4.77%) |
Nov 24, 2021 | 74.00 | 74.89 | 72.54 | 73.97 | 1,341,768 | -1.38(-1.83%) |
Nov 23, 2021 | 75.09 | 75.63 | 74.11 | 75.35 | 2,516,004 | +2.49(+3.42%) |
Nov 22, 2021 | 79.00 | 79.00 | 71.32 | 72.86 | 5,577,803 | -8.19(-10.10%) |
Nov 19, 2021 | 81.87 | 83.87 | 81.00 | 81.05 | 1,208,880 | -0.83(-1.01%) |
Nov 18, 2021 | 81.57 | 82.06 | 81.73 | 81.88 | 1,045,524 | +0.11(+0.13%) |
Nov 17, 2021 | 81.31 | 82.41 | 80.94 | 81.77 | 1,631,899 | +0.46(+0.57%) |
Nov 16, 2021 | 81.20 | 81.35 | 80.65 | 81.31 | 461,907 | -0.46(-0.56%) |
Nov 15, 2021 | 83.36 | 83.42 | 81.09 | 81.77 | 730,768 | -0.30(-0.37%) |
Nov 12, 2021 | 81.40 | 82.33 | 80.35 | 82.07 | 2,487,922 | -1.18(-1.42%) |
Nov 11, 2021 | 82.70 | 84.69 | 82.70 | 83.25 | 890,383 | +1.24(+1.51%) |
Nov 10, 2021 | 84.12 | 81.96 | 82.01 | 1,077,728 | -2.62(-3.10%) | |
Nov 09, 2021 | 86.61 | 86.76 | 84.49 | 84.63 | 1,494,338 | -1.84(-2.13%) |
Nov 08, 2021 | 86.85 | 87.11 | 86.16 | 86.47 | 920,622 | +0.40(+0.46%) |
Nov 05, 2021 | 84.95 | 86.31 | 83.92 | 86.07 | 1,488,900 | +1.95(+2.32%) |
Nov 04, 2021 | 84.35 | 84.80 | 82.82 | 84.12 | 933,173 | +0.12(+0.14%) |
Nov 03, 2021 | 82.32 | 84.03 | 82.24 | 84.00 | 1,386,019 | +1.09(+1.31%) |
Nov 02, 2021 | 82.13 | 83.49 | 81.86 | 82.91 | 1,070,344 | +0.45(+0.55%) |
Nov 01, 2021 | 83.01 | 82.22 | 82.17 | 82.46 | 1,027,721 | -0.38(-0.46%) |
Oct 29, 2021 | 82.10 | 83.10 | 81.37 | 82.84 | 1,373,803 | -0.26(-0.31%) |
Oct 28, 2021 | 79.25 | 83.55 | 79.07 | 83.10 | 2,858,082 | +5.09(+6.52%) |
Oct 27, 2021 | 77.42 | 79.96 | 77.00 | 78.01 | 2,497,552 | +1.74(+2.28%) |
Oct 26, 2021 | 77.54 | 76.00 | 76.27 | 984,880 | -0.79(-1.03%) | |
Oct 25, 2021 | 76.36 | 77.55 | 76.17 | 77.06 | 1,325,730 | +1.36(+1.80%) |
Oct 22, 2021 | 76.63 | 77.03 | 75.44 | 75.70 | 847,401 | -0.34(-0.45%) |
Oct 21, 2021 | 76.15 | 76.19 | 75.49 | 76.04 | 716,928 | -0.31(-0.41%) |
Oct 20, 2021 | 77.53 | 77.53 | 76.27 | 76.35 | 983,140 | -0.75(-0.97%) |
Oct 19, 2021 | 77.59 | 77.60 | 76.51 | 77.10 | 1,734,402 | +0.31(+0.40%) |
Oct 18, 2021 | 76.13 | 76.91 | 75.79 | 76.79 | 1,094,223 | +0.60(+0.79%) |
Oct 15, 2021 | 77.23 | 77.50 | 76.00 | 76.19 | 1,193,086 | -0.97(-1.26%) |
Oct 14, 2021 | 77.96 | 77.96 | 76.93 | 77.16 | 1,067,598 | +0.17(+0.22%) |
Oct 13, 2021 | 77.55 | 78.28 | 76.69 | 76.99 | 1,363,746 | -0.31(-0.40%) |
Oct 12, 2021 | 77.96 | 78.63 | 77.15 | 77.30 | 1,271,758 | -0.60(-0.77%) |
Oct 11, 2021 | 78.95 | 80.12 | 77.76 | 77.90 | 903,478 | -1.73(-2.17%) |
Oct 08, 2021 | 79.30 | 79.89 | 78.93 | 79.63 | 782,593 | +0.13(+0.16%) |
Oct 07, 2021 | 79.06 | 80.26 | 78.99 | 79.50 | 1,172,266 | +0.97(+1.24%) |
Oct 06, 2021 | 76.06 | 78.63 | 75.97 | 78.53 | 1,247,505 | +1.00(+1.29%) |
Oct 05, 2021 | 76.14 | 77.97 | 75.89 | 77.53 | 1,452,905 | +2.53(+3.37%) |
Oct 04, 2021 | 78.34 | 78.56 | 74.94 | 75.00 | 2,746,537 | -4.25(-5.36%) |
Oct 01, 2021 | 79.60 | 80.27 | 79.22 | 79.25 | 712,316 | -0.44(-0.55%) |
Sep 30, 2021 | 79.04 | 80.32 | 79.04 | 79.69 | 1,072,019 | +0.74(+0.94%) |
Sep 29, 2021 | 80.02 | 80.08 | 78.74 | 78.95 | 883,259 | -0.50(-0.63%) |
Sep 28, 2021 | 80.29 | 80.77 | 78.97 | 79.45 | 991,900 | -2.59(-3.16%) |
Sep 27, 2021 | 81.50 | 82.46 | 80.21 | 82.04 | 2,294,551 | +1.84(+2.29%) |
Sep 24, 2021 | 79.94 | 80.41 | 79.36 | 80.20 | 948,235 | -0.63(-0.78%) |
Sep 23, 2021 | 79.17 | 80.87 | 78.94 | 80.83 | 1,083,724 | +2.04(+2.59%) |
Sep 22, 2021 | 79.03 | 79.52 | 78.53 | 78.79 | 810,856 | -0.21(-0.27%) |
Sep 21, 2021 | 79.55 | 79.60 | 78.21 | 79.00 | 991,664 | -0.07(-0.09%) |
Sep 20, 2021 | 79.19 | 79.83 | 78.56 | 79.07 | 1,284,603 | -1.31(-1.63%) |
Sep 17, 2021 | 81.13 | 81.29 | 80.09 | 80.38 | 1,524,193 | -0.60(-0.74%) |
Sep 16, 2021 | 81.99 | 82.62 | 80.85 | 80.98 | 1,635,347 | -0.51(-0.63%) |
Sep 15, 2021 | 82.05 | 82.13 | 80.75 | 81.49 | 1,196,762 | -0.38(-0.46%) |
Sep 14, 2021 | 81.68 | 82.20 | 81.26 | 81.87 | 1,120,320 | +0.14(+0.17%) |
Sep 13, 2021 | 80.65 | 81.88 | 79.86 | 81.73 | 1,551,087 | +1.61(+2.01%) |
Sep 10, 2021 | 79.51 | 80.60 | 79.32 | 80.12 | 1,453,917 | +1.41(+1.79%) |
Sep 09, 2021 | 77.79 | 79.05 | 77.72 | 78.71 | 992,133 | +0.43(+0.55%) |
Sep 08, 2021 | 77.60 | 78.59 | 77.02 | 78.28 | 1,353,881 | +0.66(+0.85%) |
Sep 07, 2021 | 79.10 | 79.17 | 77.61 | 77.62 | 1,226,865 | -1.23(-1.56%) |
Sep 03, 2021 | 77.64 | 78.90 | 77.41 | 78.85 | 1,143,360 | +1.40(+1.81%) |
Sep 02, 2021 | 78.80 | 79.25 | 77.30 | 77.45 | 1,352,883 | -0.42(-0.54%) |