Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.34 | 72.67 | 70.57 | 71.57 | 946,393 | -1.30(-1.79%) |
Nov 29, 2021 | 72.71 | 73.71 | 72.61 | 72.88 | 466,004 | +0.73(+1.01%) |
Nov 26, 2021 | 73.28 | 73.43 | 71.82 | 72.15 | 195,993 | -1.65(-2.24%) |
Nov 24, 2021 | 72.91 | 74.25 | 72.66 | 73.80 | 486,033 | +0.61(+0.84%) |
Nov 23, 2021 | 73.48 | 73.60 | 72.44 | 73.18 | 413,082 | -0.45(-0.62%) |
Nov 22, 2021 | 73.96 | 74.73 | 73.47 | 73.64 | 542,939 | +0.03(+0.03%) |
Nov 19, 2021 | 73.44 | 73.89 | 72.79 | 73.61 | 377,597 | +0.18(+0.24%) |
Nov 18, 2021 | 73.47 | 73.48 | 72.79 | 73.43 | 263,746 | -0.04(-0.06%) |
Nov 17, 2021 | 72.56 | 73.54 | 72.23 | 73.48 | 186,501 | +0.45(+0.61%) |
Nov 16, 2021 | 73.62 | 74.06 | 72.05 | 73.03 | 234,288 | -0.44(-0.60%) |
Nov 15, 2021 | 72.53 | 73.51 | 72.06 | 73.47 | 329,330 | +1.18(+1.63%) |
Nov 12, 2021 | 71.54 | 72.51 | 70.95 | 72.29 | 398,332 | +0.76(+1.06%) |
Nov 11, 2021 | 71.43 | 72.31 | 70.93 | 71.53 | 445,290 | +0.61(+0.87%) |
Nov 10, 2021 | 71.96 | 70.92 | 627,863 | -1.29(-1.78%) | ||
Nov 09, 2021 | 71.89 | 72.48 | 71.70 | 72.21 | 458,247 | +0.50(+0.70%) |
Nov 08, 2021 | 72.92 | 73.38 | 71.21 | 71.70 | 482,578 | -0.94(-1.30%) |
Nov 05, 2021 | 73.48 | 73.63 | 72.27 | 72.64 | 411,228 | -0.57(-0.78%) |
Nov 04, 2021 | 73.64 | 73.85 | 72.92 | 73.22 | 311,867 | -0.41(-0.56%) |
Nov 03, 2021 | 73.16 | 73.87 | 72.72 | 73.63 | 323,229 | +0.56(+0.77%) |
Nov 02, 2021 | 72.78 | 73.23 | 71.90 | 73.07 | 808,005 | +0.37(+0.51%) |
Nov 01, 2021 | 72.34 | 73.08 | 72.19 | 72.70 | 261,771 | +0.64(+0.89%) |
Oct 29, 2021 | 72.28 | 72.89 | 71.67 | 72.06 | 419,210 | -0.09(-0.13%) |
Oct 28, 2021 | 70.31 | 72.42 | 70.31 | 72.15 | 586,760 | +1.99(+2.83%) |
Oct 27, 2021 | 70.97 | 71.26 | 70.06 | 70.16 | 514,490 | -0.40(-0.57%) |
Oct 26, 2021 | 70.14 | 70.56 | 326,457 | +0.67(+0.96%) | ||
Oct 25, 2021 | 69.26 | 70.10 | 69.10 | 69.89 | 475,558 | +0.69(+1.00%) |
Oct 22, 2021 | 68.90 | 69.92 | 67.93 | 69.20 | 623,007 | +0.57(+0.83%) |
Oct 21, 2021 | 67.62 | 69.01 | 67.21 | 68.63 | 586,117 | +1.06(+1.57%) |
Oct 20, 2021 | 65.54 | 68.67 | 65.13 | 67.57 | 525,540 | +0.99(+1.49%) |
Oct 19, 2021 | 65.53 | 66.81 | 65.34 | 66.58 | 324,959 | +1.34(+2.06%) |
Oct 18, 2021 | 65.21 | 65.42 | 64.72 | 65.24 | 279,825 | -0.22(-0.33%) |
Oct 15, 2021 | 65.87 | 66.43 | 65.07 | 65.45 | 350,896 | -0.23(-0.34%) |
Oct 14, 2021 | 65.73 | 66.27 | 65.60 | 65.68 | 389,552 | +0.29(+0.45%) |
Oct 13, 2021 | 64.51 | 65.54 | 64.48 | 65.39 | 378,608 | +1.18(+1.83%) |
Oct 12, 2021 | 64.24 | 64.97 | 63.80 | 64.21 | 379,588 | +0.37(+0.58%) |
Oct 11, 2021 | 63.46 | 64.96 | 63.39 | 63.84 | 330,095 | +0.33(+0.53%) |
Oct 08, 2021 | 64.73 | 64.89 | 63.26 | 63.51 | 293,045 | -0.99(-1.53%) |
Oct 07, 2021 | 64.57 | 65.12 | 64.57 | 64.49 | 341,525 | +0.23(+0.36%) |
Oct 06, 2021 | 63.87 | 64.36 | 63.08 | 64.26 | 245,303 | +0.16(+0.25%) |
Oct 05, 2021 | 64.99 | 64.99 | 63.93 | 64.10 | 248,229 | -0.55(-0.85%) |
Oct 04, 2021 | 64.11 | 64.84 | 63.69 | 64.65 | 341,852 | +0.32(+0.49%) |
Oct 01, 2021 | 63.21 | 64.89 | 62.91 | 64.33 | 418,512 | +1.41(+2.24%) |
Sep 30, 2021 | 63.20 | 63.40 | 61.67 | 62.92 | 479,050 | -0.16(-0.25%) |
Sep 29, 2021 | 63.61 | 63.62 | 62.48 | 63.08 | 841,124 | +0.21(+0.33%) |
Sep 28, 2021 | 64.10 | 64.35 | 62.79 | 62.87 | 717,511 | -1.47(-2.28%) |
Sep 27, 2021 | 65.26 | 65.85 | 64.00 | 64.34 | 437,148 | -1.04(-1.58%) |
Sep 24, 2021 | 65.29 | 65.60 | 64.89 | 65.38 | 264,980 | -0.18(-0.27%) |
Sep 23, 2021 | 66.44 | 66.47 | 65.24 | 65.55 | 391,927 | -0.47(-0.71%) |
Sep 22, 2021 | 65.98 | 66.72 | 64.73 | 66.02 | 430,650 | +0.53(+0.80%) |
Sep 21, 2021 | 66.04 | 66.04 | 65.14 | 65.49 | 357,629 | +0.25(+0.38%) |
Sep 20, 2021 | 65.93 | 66.12 | 64.55 | 65.24 | 533,486 | -1.32(-1.98%) |
Sep 17, 2021 | 66.36 | 66.53 | 65.59 | 66.56 | 821,395 | +0.18(+0.26%) |
Sep 16, 2021 | 66.53 | 66.73 | 66.00 | 66.39 | 337,851 | -0.10(-0.15%) |
Sep 15, 2021 | 66.83 | 66.83 | 65.55 | 66.49 | 617,894 | +0.03(+0.04%) |
Sep 14, 2021 | 66.09 | 67.15 | 65.59 | 66.46 | 660,190 | +0.41(+0.62%) |
Sep 13, 2021 | 67.21 | 67.47 | 65.34 | 66.05 | 515,407 | -0.90(-1.35%) |
Sep 10, 2021 | 66.24 | 67.40 | 66.24 | 66.96 | 308,115 | +0.72(+1.08%) |
Sep 09, 2021 | 66.25 | 67.10 | 66.03 | 66.24 | 290,622 | -0.25(-0.38%) |
Sep 08, 2021 | 66.76 | 67.03 | 66.18 | 66.49 | 529,887 | -0.48(-0.72%) |
Sep 07, 2021 | 67.45 | 67.52 | 66.24 | 66.97 | 468,541 | -0.64(-0.95%) |
Sep 03, 2021 | 69.08 | 69.25 | 67.48 | 67.62 | 351,284 | -1.69(-2.43%) |
Sep 02, 2021 | 68.51 | 70.01 | 68.24 | 69.30 | 968,192 | +0.88(+1.28%) |