Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.36 | 67.22 | 65.77 | 65.35 | 580,403 | -2.19(-3.24%) |
Nov 29, 2021 | 69.68 | 70.02 | 67.16 | 67.54 | 656,801 | +0.46(+0.68%) |
Nov 26, 2021 | 68.73 | 69.00 | 65.13 | 67.08 | 905,287 | -5.25(-7.26%) |
Nov 24, 2021 | 71.17 | 72.60 | 70.84 | 72.33 | 298,953 | +0.30(+0.42%) |
Nov 23, 2021 | 75.01 | 75.31 | 71.72 | 72.03 | 317,246 | -1.07(-1.47%) |
Nov 22, 2021 | 74.36 | 75.31 | 72.80 | 73.11 | 521,818 | -0.31(-0.42%) |
Nov 19, 2021 | 72.85 | 75.14 | 72.85 | 73.42 | 774,288 | +0.34(+0.46%) |
Nov 18, 2021 | 74.43 | 73.45 | 72.46 | 73.08 | 1,389,475 | +5.99(+8.93%) |
Nov 17, 2021 | 68.97 | 70.61 | 66.54 | 67.09 | 1,125,691 | -2.08(-3.01%) |
Nov 16, 2021 | 71.05 | 71.05 | 68.92 | 69.17 | 417,151 | -2.36(-3.31%) |
Nov 15, 2021 | 70.94 | 72.75 | 70.67 | 71.54 | 420,037 | +0.88(+1.24%) |
Nov 12, 2021 | 72.25 | 72.98 | 69.98 | 70.66 | 395,616 | -1.55(-2.15%) |
Nov 11, 2021 | 71.82 | 74.24 | 71.75 | 72.21 | 653,689 | +0.65(+0.91%) |
Nov 10, 2021 | 72.59 | 71.56 | 71.56 | 258,824 | -1.64(-2.23%) | |
Nov 09, 2021 | 73.82 | 74.44 | 72.30 | 73.19 | 366,139 | -0.98(-1.32%) |
Nov 08, 2021 | 73.84 | 75.90 | 73.51 | 74.17 | 588,659 | +0.58(+0.79%) |
Nov 05, 2021 | 71.50 | 74.57 | 71.50 | 73.60 | 749,940 | +3.77(+5.39%) |
Nov 04, 2021 | 69.56 | 70.70 | 69.56 | 69.83 | 683,435 | +0.50(+0.73%) |
Nov 03, 2021 | 69.09 | 70.14 | 68.63 | 69.32 | 483,835 | +0.19(+0.27%) |
Nov 02, 2021 | 70.08 | 70.27 | 68.67 | 69.14 | 211,380 | -0.82(-1.18%) |
Nov 01, 2021 | 69.72 | 70.49 | 69.13 | 69.96 | 554,799 | +0.83(+1.20%) |
Oct 29, 2021 | 68.66 | 70.58 | 67.64 | 69.13 | 909,788 | -0.25(-0.36%) |
Oct 28, 2021 | 70.59 | 71.45 | 69.11 | 69.38 | 414,576 | -1.28(-1.81%) |
Oct 27, 2021 | 72.26 | 72.45 | 70.54 | 70.66 | 397,754 | -1.47(-2.03%) |
Oct 26, 2021 | 73.33 | 72.13 | 406,514 | -0.85(-1.17%) | ||
Oct 25, 2021 | 73.74 | 73.80 | 72.47 | 72.98 | 362,726 | -0.76(-1.03%) |
Oct 22, 2021 | 75.12 | 75.61 | 73.54 | 73.74 | 305,823 | -2.22(-2.92%) |
Oct 21, 2021 | 76.82 | 77.68 | 75.64 | 75.95 | 491,774 | -0.25(-0.33%) |
Oct 20, 2021 | 76.33 | 76.75 | 75.39 | 76.20 | 210,556 | -0.17(-0.22%) |
Oct 19, 2021 | 77.19 | 77.19 | 76.24 | 76.37 | 130,661 | -0.66(-0.86%) |
Oct 18, 2021 | 77.97 | 78.72 | 76.82 | 77.03 | 163,514 | -1.28(-1.63%) |
Oct 15, 2021 | 79.54 | 79.60 | 77.95 | 78.32 | 258,373 | -0.64(-0.81%) |
Oct 14, 2021 | 79.82 | 79.82 | 78.02 | 78.95 | 222,159 | -0.63(-0.79%) |
Oct 13, 2021 | 79.75 | 79.75 | 77.10 | 79.58 | 284,225 | -0.34(-0.42%) |
Oct 12, 2021 | 81.04 | 81.04 | 79.37 | 79.91 | 291,672 | -0.21(-0.26%) |
Oct 11, 2021 | 79.75 | 81.38 | 79.22 | 80.12 | 237,625 | -0.38(-0.48%) |
Oct 08, 2021 | 80.97 | 81.13 | 79.75 | 80.50 | 158,340 | -0.17(-0.21%) |
Oct 07, 2021 | 82.46 | 83.44 | 80.48 | 80.67 | 290,703 | -1.30(-1.58%) |
Oct 06, 2021 | 80.36 | 82.26 | 79.54 | 81.97 | 427,318 | +0.12(+0.15%) |
Oct 05, 2021 | 80.17 | 81.98 | 78.84 | 81.85 | 296,870 | +1.67(+2.09%) |
Oct 04, 2021 | 80.25 | 81.17 | 78.89 | 80.18 | 318,111 | -0.15(-0.19%) |
Oct 01, 2021 | 76.88 | 80.48 | 76.75 | 80.32 | 315,124 | +4.26(+5.60%) |
Sep 30, 2021 | 76.57 | 77.10 | 75.43 | 76.06 | 186,339 | -0.36(-0.46%) |
Sep 29, 2021 | 76.05 | 77.23 | 74.80 | 76.42 | 170,981 | +0.79(+1.04%) |
Sep 28, 2021 | 78.94 | 79.21 | 75.63 | 75.63 | 298,109 | -3.96(-4.98%) |
Sep 27, 2021 | 79.16 | 80.22 | 78.61 | 79.60 | 325,084 | +1.08(+1.38%) |
Sep 24, 2021 | 76.59 | 78.63 | 76.46 | 78.51 | 260,669 | +1.90(+2.48%) |
Sep 23, 2021 | 75.38 | 77.04 | 75.07 | 76.61 | 224,445 | +1.39(+1.85%) |
Sep 22, 2021 | 74.77 | 75.49 | 74.07 | 75.22 | 299,095 | +1.22(+1.64%) |
Sep 21, 2021 | 75.03 | 75.36 | 73.95 | 74.01 | 157,821 | +0.15(+0.20%) |
Sep 20, 2021 | 72.61 | 74.46 | 71.23 | 73.86 | 236,327 | +0.31(+0.42%) |
Sep 17, 2021 | 74.32 | 75.53 | 72.69 | 73.55 | 222,479 | -0.59(-0.79%) |
Sep 16, 2021 | 73.46 | 75.58 | 72.89 | 74.14 | 230,814 | +0.97(+1.33%) |
Sep 15, 2021 | 72.54 | 73.34 | 71.85 | 73.17 | 207,912 | +0.71(+0.98%) |
Sep 14, 2021 | 73.29 | 73.74 | 72.38 | 72.45 | 155,585 | -0.43(-0.59%) |
Sep 13, 2021 | 72.01 | 73.31 | 71.10 | 72.88 | 193,235 | +1.97(+2.78%) |
Sep 10, 2021 | 72.69 | 72.69 | 70.70 | 70.91 | 237,219 | -1.40(-1.94%) |
Sep 09, 2021 | 69.38 | 72.76 | 69.38 | 72.31 | 209,282 | +2.60(+3.73%) |
Sep 08, 2021 | 71.56 | 72.56 | 69.17 | 69.72 | 137,650 | -2.50(-3.46%) |
Sep 07, 2021 | 70.53 | 72.46 | 70.53 | 72.21 | 162,051 | +1.50(+2.13%) |
Sep 03, 2021 | 70.65 | 71.27 | 69.73 | 70.71 | 105,761 | -0.59(-0.83%) |
Sep 02, 2021 | 71.70 | 72.45 | 70.92 | 71.30 | 170,693 | -0.37(-0.52%) |