Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 80.30 | 82.00 | 77.58 | 79.62 | 525,803 | -2.57(-3.13%) |
Nov 29, 2021 | 82.57 | 83.22 | 79.31 | 82.19 | 498,196 | +3.56(+4.53%) |
Nov 26, 2021 | 76.70 | 79.91 | 75.16 | 78.63 | 646,338 | -4.54(-5.46%) |
Nov 24, 2021 | 82.13 | 84.32 | 81.83 | 83.17 | 404,859 | +0.12(+0.14%) |
Nov 23, 2021 | 82.20 | 84.91 | 79.08 | 83.05 | 808,924 | +2.03(+2.51%) |
Nov 22, 2021 | 78.90 | 82.32 | 78.48 | 81.02 | 887,785 | +1.64(+2.07%) |
Nov 19, 2021 | 80.89 | 82.07 | 78.17 | 79.38 | 1,095,016 | -4.21(-5.04%) |
Nov 18, 2021 | 82.16 | 84.07 | 83.20 | 83.59 | 558,320 | +0.99(+1.20%) |
Nov 17, 2021 | 83.14 | 86.17 | 81.58 | 82.60 | 641,954 | -1.83(-2.17%) |
Nov 16, 2021 | 84.82 | 85.47 | 83.51 | 84.43 | 425,552 | -0.92(-1.08%) |
Nov 15, 2021 | 85.21 | 86.35 | 82.60 | 85.35 | 542,996 | -0.43(-0.50%) |
Nov 12, 2021 | 84.85 | 86.50 | 84.52 | 85.78 | 390,553 | -0.32(-0.37%) |
Nov 11, 2021 | 85.33 | 87.67 | 85.00 | 86.10 | 794,630 | +0.35(+0.41%) |
Nov 10, 2021 | 88.83 | 85.75 | 527,701 | -3.54(-3.96%) | ||
Nov 09, 2021 | 89.26 | 89.75 | 85.77 | 89.29 | 755,968 | +0.05(+0.06%) |
Nov 08, 2021 | 91.09 | 91.30 | 88.00 | 89.24 | 875,037 | -1.26(-1.39%) |
Nov 05, 2021 | 88.01 | 90.62 | 87.00 | 90.50 | 734,652 | +3.80(+4.38%) |
Nov 04, 2021 | 87.91 | 90.70 | 84.66 | 86.70 | 817,731 | -2.18(-2.45%) |
Nov 03, 2021 | 87.52 | 89.98 | 86.41 | 88.88 | 599,611 | +0.03(+0.03%) |
Nov 02, 2021 | 87.06 | 89.12 | 86.43 | 88.85 | 400,477 | +1.86(+2.14%) |
Nov 01, 2021 | 86.50 | 87.18 | 84.68 | 86.99 | 759,648 | +2.33(+2.75%) |
Oct 29, 2021 | 80.42 | 87.07 | 80.42 | 84.66 | 1,597,832 | +4.92(+6.17%) |
Oct 28, 2021 | 80.02 | 80.28 | 78.30 | 79.74 | 722,902 | +0.13(+0.16%) |
Oct 27, 2021 | 81.99 | 82.60 | 79.28 | 79.61 | 540,791 | -3.35(-4.04%) |
Oct 26, 2021 | 83.25 | 82.96 | 501,960 | +0.16(+0.19%) | ||
Oct 25, 2021 | 81.70 | 84.32 | 79.50 | 82.80 | 907,491 | +2.65(+3.31%) |
Oct 22, 2021 | 78.40 | 80.74 | 77.47 | 80.15 | 650,209 | +2.15(+2.76%) |
Oct 21, 2021 | 76.20 | 78.49 | 75.70 | 78.00 | 538,998 | +1.01(+1.31%) |
Oct 20, 2021 | 74.05 | 77.11 | 73.30 | 76.99 | 437,589 | +1.64(+2.18%) |
Oct 19, 2021 | 79.22 | 79.22 | 73.67 | 75.35 | 415,233 | -1.55(-2.02%) |
Oct 18, 2021 | 74.13 | 79.30 | 74.13 | 76.90 | 928,460 | +3.83(+5.24%) |
Oct 15, 2021 | 74.89 | 75.55 | 72.62 | 73.07 | 787,722 | -0.75(-1.02%) |
Oct 14, 2021 | 75.25 | 75.75 | 71.18 | 73.82 | 953,192 | -0.02(-0.03%) |
Oct 13, 2021 | 69.38 | 74.19 | 68.79 | 73.84 | 934,007 | +3.46(+4.92%) |
Oct 12, 2021 | 72.25 | 73.69 | 70.00 | 70.38 | 1,089,866 | -1.63(-2.26%) |
Oct 11, 2021 | 72.82 | 73.70 | 71.59 | 72.01 | 531,890 | +0.76(+1.07%) |
Oct 08, 2021 | 73.66 | 75.06 | 70.86 | 71.25 | 818,286 | -1.27(-1.75%) |
Oct 07, 2021 | 72.00 | 73.42 | 71.59 | 72.52 | 1,601,670 | +0.43(+0.60%) |
Oct 06, 2021 | 71.36 | 73.65 | 69.75 | 72.09 | 631,149 | -1.21(-1.65%) |
Oct 05, 2021 | 75.62 | 75.63 | 69.85 | 73.30 | 711,865 | -1.29(-1.73%) |
Oct 04, 2021 | 74.29 | 76.24 | 73.25 | 74.59 | 801,814 | +0.66(+0.89%) |
Oct 01, 2021 | 70.39 | 74.39 | 69.65 | 73.93 | 699,944 | +3.68(+5.24%) |
Sep 30, 2021 | 72.24 | 72.59 | 70.02 | 70.25 | 434,854 | -1.74(-2.42%) |
Sep 29, 2021 | 71.24 | 72.59 | 70.25 | 71.99 | 362,047 | +0.40(+0.56%) |
Sep 28, 2021 | 75.70 | 76.33 | 69.58 | 71.59 | 811,125 | -3.43(-4.57%) |
Sep 27, 2021 | 75.98 | 77.06 | 74.07 | 75.02 | 689,178 | +0.90(+1.21%) |
Sep 24, 2021 | 75.00 | 75.67 | 73.21 | 74.12 | 812,787 | -1.24(-1.65%) |
Sep 23, 2021 | 72.26 | 76.69 | 71.48 | 75.36 | 802,021 | +3.56(+4.96%) |
Sep 22, 2021 | 72.48 | 73.90 | 71.00 | 71.80 | 382,478 | +0.98(+1.38%) |
Sep 21, 2021 | 72.35 | 72.75 | 69.07 | 70.82 | 579,828 | +1.09(+1.56%) |
Sep 20, 2021 | 68.81 | 71.10 | 67.52 | 69.73 | 495,135 | -1.82(-2.54%) |
Sep 17, 2021 | 71.78 | 73.44 | 70.22 | 71.55 | 1,209,821 | +0.22(+0.31%) |
Sep 16, 2021 | 71.64 | 71.77 | 69.35 | 71.33 | 393,261 | -0.34(-0.47%) |
Sep 15, 2021 | 68.70 | 73.41 | 68.60 | 71.67 | 923,558 | +4.72(+7.05%) |
Sep 14, 2021 | 71.57 | 71.81 | 66.44 | 66.95 | 953,779 | -4.28(-6.01%) |
Sep 13, 2021 | 73.07 | 73.74 | 70.56 | 71.23 | 633,408 | -0.17(-0.24%) |
Sep 10, 2021 | 73.45 | 73.96 | 71.32 | 71.40 | 489,391 | -0.44(-0.61%) |
Sep 09, 2021 | 70.81 | 72.38 | 69.90 | 71.84 | 511,711 | +1.78(+2.54%) |
Sep 08, 2021 | 72.30 | 73.72 | 68.54 | 70.06 | 461,320 | -2.14(-2.96%) |
Sep 07, 2021 | 71.99 | 74.07 | 71.26 | 72.20 | 374,567 | -0.37(-0.51%) |
Sep 03, 2021 | 74.24 | 74.67 | 69.68 | 72.57 | 639,867 | -1.43(-1.93%) |
Sep 02, 2021 | 71.70 | 75.20 | 71.70 | 74.00 | 879,303 | +3.78(+5.38%) |