Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.74 | 68.71 | 67.72 | 67.45 | 112,463 | -0.30(-0.45%) |
Nov 29, 2021 | 69.07 | 69.07 | 67.05 | 67.75 | 76,769 | +0.45(+0.66%) |
Nov 26, 2021 | 68.58 | 68.59 | 66.15 | 67.31 | 130,336 | -7.03(-9.46%) |
Nov 24, 2021 | 73.26 | 74.34 | 72.85 | 74.34 | 40,052 | -0.39(-0.52%) |
Nov 23, 2021 | 75.00 | 75.72 | 73.71 | 74.72 | 28,482 | -0.21(-0.28%) |
Nov 22, 2021 | 76.29 | 76.93 | 74.92 | 74.93 | 47,163 | -1.79(-2.34%) |
Nov 19, 2021 | 77.29 | 78.02 | 76.65 | 76.73 | 25,776 | -0.42(-0.54%) |
Nov 18, 2021 | 77.83 | 77.27 | 76.98 | 77.14 | 59,170 | -2.90(-3.63%) |
Nov 17, 2021 | 81.50 | 81.50 | 79.42 | 80.05 | 33,827 | -1.26(-1.55%) |
Nov 16, 2021 | 81.36 | 81.75 | 80.54 | 81.31 | 22,165 | +0.19(+0.23%) |
Nov 15, 2021 | 82.40 | 82.52 | 80.92 | 81.12 | 25,715 | -0.74(-0.90%) |
Nov 12, 2021 | 81.22 | 82.10 | 80.74 | 81.86 | 28,639 | +0.59(+0.72%) |
Nov 11, 2021 | 80.37 | 81.79 | 80.37 | 81.27 | 61,098 | +3.93(+5.08%) |
Nov 10, 2021 | 78.84 | 77.34 | 58,812 | -0.87(-1.12%) | ||
Nov 09, 2021 | 79.31 | 79.89 | 77.71 | 78.22 | 48,768 | -1.03(-1.30%) |
Nov 08, 2021 | 78.64 | 79.36 | 78.40 | 79.25 | 59,802 | +2.07(+2.68%) |
Nov 05, 2021 | 77.99 | 77.99 | 76.37 | 77.18 | 24,208 | -0.12(-0.16%) |
Nov 04, 2021 | 78.30 | 78.30 | 76.55 | 77.30 | 46,950 | -0.69(-0.89%) |
Nov 03, 2021 | 76.54 | 78.19 | 75.61 | 78.00 | 78,381 | +1.37(+1.78%) |
Nov 02, 2021 | 77.25 | 77.32 | 76.39 | 76.63 | 65,595 | -2.23(-2.83%) |
Nov 01, 2021 | 76.95 | 78.96 | 76.89 | 78.86 | 73,307 | +1.97(+2.57%) |
Oct 29, 2021 | 77.41 | 77.63 | 75.88 | 76.89 | 181,221 | -3.55(-4.41%) |
Oct 28, 2021 | 79.36 | 80.57 | 78.69 | 80.43 | 119,483 | +0.11(+0.14%) |
Oct 27, 2021 | 80.96 | 81.94 | 80.12 | 80.32 | 99,881 | -1.94(-2.35%) |
Oct 26, 2021 | 84.21 | 82.26 | 73,708 | -1.43(-1.71%) | ||
Oct 25, 2021 | 83.66 | 83.99 | 82.33 | 83.69 | 72,890 | +1.42(+1.73%) |
Oct 22, 2021 | 83.13 | 84.28 | 81.52 | 82.27 | 416,908 | -0.72(-0.87%) |
Oct 21, 2021 | 82.79 | 83.23 | 82.15 | 82.99 | 82,411 | -1.74(-2.05%) |
Oct 20, 2021 | 85.20 | 85.20 | 84.05 | 84.72 | 53,801 | +0.04(+0.04%) |
Oct 19, 2021 | 83.21 | 84.89 | 82.93 | 84.68 | 50,183 | +3.18(+3.90%) |
Oct 18, 2021 | 80.34 | 82.09 | 80.27 | 81.51 | 81,427 | -0.54(-0.66%) |
Oct 15, 2021 | 80.47 | 82.46 | 80.23 | 82.05 | 537,876 | +2.91(+3.68%) |
Oct 14, 2021 | 79.68 | 79.85 | 78.37 | 79.14 | 42,100 | +0.64(+0.81%) |
Oct 13, 2021 | 77.30 | 78.98 | 76.74 | 78.50 | 59,786 | +3.16(+4.19%) |
Oct 12, 2021 | 76.60 | 76.95 | 75.19 | 75.34 | 45,819 | -1.28(-1.67%) |
Oct 11, 2021 | 78.12 | 78.74 | 76.47 | 76.62 | 27,114 | -0.28(-0.37%) |
Oct 08, 2021 | 76.78 | 77.29 | 76.14 | 76.91 | 40,090 | +0.56(+0.73%) |
Oct 07, 2021 | 75.12 | 77.18 | 74.99 | 76.35 | 168,067 | +4.35(+6.04%) |
Oct 06, 2021 | 69.84 | 72.18 | 69.62 | 72.00 | 109,060 | -1.25(-1.71%) |
Oct 05, 2021 | 72.08 | 73.94 | 72.08 | 73.25 | 41,818 | +1.75(+2.44%) |
Oct 04, 2021 | 73.24 | 73.24 | 70.33 | 71.50 | 62,056 | -3.43(-4.58%) |
Oct 01, 2021 | 75.05 | 75.67 | 73.04 | 74.93 | 53,072 | -0.33(-0.44%) |
Sep 30, 2021 | 75.66 | 76.69 | 74.95 | 75.27 | 42,466 | +1.81(+2.47%) |
Sep 29, 2021 | 75.08 | 75.59 | 73.37 | 73.45 | 48,413 | -1.99(-2.64%) |
Sep 28, 2021 | 77.22 | 77.70 | 74.93 | 75.45 | 47,863 | -3.22(-4.09%) |
Sep 27, 2021 | 77.26 | 78.98 | 76.72 | 78.66 | 39,225 | +1.57(+2.03%) |
Sep 24, 2021 | 77.31 | 77.88 | 76.80 | 77.10 | 440,086 | -2.97(-3.71%) |
Sep 23, 2021 | 78.98 | 80.15 | 78.76 | 80.06 | 38,528 | +1.91(+2.44%) |
Sep 22, 2021 | 77.63 | 79.74 | 77.53 | 78.16 | 57,169 | +2.75(+3.65%) |
Sep 21, 2021 | 75.23 | 75.90 | 74.44 | 75.41 | 35,027 | +1.64(+2.22%) |
Sep 20, 2021 | 74.58 | 75.59 | 71.88 | 73.77 | 108,978 | -6.61(-8.23%) |
Sep 17, 2021 | 81.32 | 81.56 | 79.76 | 80.38 | 23,852 | -0.60(-0.74%) |
Sep 16, 2021 | 80.63 | 81.43 | 79.68 | 80.98 | 44,460 | -3.22(-3.82%) |
Sep 15, 2021 | 83.15 | 84.19 | 82.25 | 84.19 | 36,435 | +0.03(+0.03%) |
Sep 14, 2021 | 85.54 | 85.65 | 83.74 | 84.16 | 35,304 | -2.21(-2.56%) |
Sep 13, 2021 | 86.03 | 86.61 | 85.12 | 86.37 | 22,727 | +0.55(+0.64%) |
Sep 10, 2021 | 87.81 | 88.11 | 85.74 | 85.82 | 484,023 | -0.27(-0.31%) |
Sep 09, 2021 | 85.11 | 86.30 | 84.83 | 86.09 | 36,516 | -0.32(-0.37%) |
Sep 08, 2021 | 88.71 | 88.78 | 85.85 | 86.41 | 68,938 | -4.16(-4.60%) |
Sep 07, 2021 | 89.85 | 91.19 | 89.85 | 90.57 | 63,307 | +1.54(+1.73%) |
Sep 03, 2021 | 88.09 | 89.28 | 87.91 | 89.04 | 35,985 | +1.57(+1.79%) |
Sep 02, 2021 | 88.54 | 88.90 | 87.24 | 87.47 | 67,887 | -1.32(-1.48%) |