Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.59 | 80.19 | 74.31 | 74.64 | 550,987 | -5.69(-7.08%) |
Nov 29, 2021 | 86.36 | 86.66 | 79.93 | 80.33 | 431,536 | -3.91(-4.65%) |
Nov 26, 2021 | 84.88 | 86.74 | 83.41 | 84.25 | 224,820 | -3.99(-4.53%) |
Nov 24, 2021 | 89.09 | 89.95 | 84.20 | 88.24 | 491,659 | -2.16(-2.39%) |
Nov 23, 2021 | 94.25 | 94.25 | 85.09 | 90.41 | 675,722 | -5.06(-5.30%) |
Nov 22, 2021 | 94.98 | 97.34 | 92.89 | 95.46 | 328,911 | +2.49(+2.68%) |
Nov 19, 2021 | 94.36 | 94.79 | 91.03 | 92.97 | 331,523 | -2.09(-2.20%) |
Nov 18, 2021 | 91.19 | 95.75 | 94.43 | 95.06 | 385,176 | +5.31(+5.92%) |
Nov 17, 2021 | 91.54 | 91.75 | 89.20 | 89.75 | 221,401 | -1.29(-1.42%) |
Nov 16, 2021 | 90.36 | 93.07 | 89.86 | 91.04 | 274,756 | +0.14(+0.16%) |
Nov 15, 2021 | 91.34 | 91.80 | 88.98 | 90.89 | 244,519 | +0.65(+0.72%) |
Nov 12, 2021 | 90.74 | 91.16 | 89.20 | 90.24 | 210,284 | -0.59(-0.65%) |
Nov 11, 2021 | 89.06 | 92.50 | 89.06 | 90.84 | 311,096 | +2.42(+2.74%) |
Nov 10, 2021 | 90.48 | 88.41 | 225,712 | -2.24(-2.47%) | ||
Nov 09, 2021 | 86.89 | 91.74 | 86.18 | 90.66 | 290,289 | +3.30(+3.78%) |
Nov 08, 2021 | 86.63 | 88.78 | 85.73 | 87.35 | 316,312 | +1.61(+1.88%) |
Nov 05, 2021 | 89.39 | 90.92 | 85.02 | 85.74 | 347,155 | -3.56(-3.99%) |
Nov 04, 2021 | 88.58 | 91.93 | 87.89 | 89.31 | 475,137 | +0.56(+0.64%) |
Nov 03, 2021 | 80.79 | 88.99 | 79.98 | 88.74 | 610,490 | +8.45(+10.52%) |
Nov 02, 2021 | 77.18 | 80.81 | 75.97 | 80.29 | 338,686 | +3.18(+4.12%) |
Nov 01, 2021 | 74.34 | 77.36 | 75.64 | 77.12 | 405,934 | +2.96(+3.99%) |
Oct 29, 2021 | 72.30 | 74.69 | 72.30 | 74.16 | 248,611 | +1.41(+1.93%) |
Oct 28, 2021 | 73.27 | 74.40 | 72.36 | 72.75 | 242,917 | -0.31(-0.42%) |
Oct 27, 2021 | 74.60 | 74.80 | 72.71 | 73.05 | 255,013 | -1.83(-2.44%) |
Oct 26, 2021 | 79.29 | 74.88 | 372,250 | -3.85(-4.89%) | ||
Oct 25, 2021 | 77.51 | 79.18 | 76.25 | 78.73 | 369,811 | +1.03(+1.33%) |
Oct 22, 2021 | 79.87 | 77.33 | 77.70 | 330,372 | -2.32(-2.90%) | |
Oct 21, 2021 | 75.75 | 80.17 | 75.75 | 80.02 | 328,565 | +4.55(+6.03%) |
Oct 20, 2021 | 75.71 | 77.87 | 75.28 | 75.47 | 304,876 | -0.24(-0.32%) |
Oct 19, 2021 | 75.79 | 76.42 | 74.57 | 75.71 | 267,811 | +0.28(+0.37%) |
Oct 18, 2021 | 71.82 | 75.81 | 71.37 | 75.43 | 374,642 | +3.51(+4.89%) |
Oct 15, 2021 | 72.90 | 74.02 | 71.90 | 71.92 | 248,186 | +0.14(+0.20%) |
Oct 14, 2021 | 71.89 | 72.38 | 71.05 | 71.77 | 308,716 | +0.26(+0.36%) |
Oct 13, 2021 | 69.05 | 71.82 | 69.05 | 71.51 | 302,320 | +2.37(+3.43%) |
Oct 12, 2021 | 71.12 | 71.79 | 68.99 | 69.14 | 318,805 | -0.97(-1.38%) |
Oct 11, 2021 | 73.06 | 73.50 | 70.01 | 70.11 | 476,288 | -2.62(-3.61%) |
Oct 08, 2021 | 73.41 | 74.55 | 72.10 | 72.73 | 364,899 | -0.78(-1.06%) |
Oct 07, 2021 | 72.95 | 74.89 | 72.41 | 73.50 | 433,091 | +2.33(+3.27%) |
Oct 06, 2021 | 68.19 | 72.84 | 66.48 | 71.18 | 996,283 | +2.48(+3.61%) |
Oct 05, 2021 | 69.69 | 71.58 | 68.51 | 68.70 | 353,800 | -1.00(-1.43%) |
Oct 04, 2021 | 69.04 | 70.61 | 68.53 | 69.69 | 470,602 | +0.55(+0.79%) |
Oct 01, 2021 | 68.44 | 69.95 | 66.49 | 69.15 | 946,799 | +1.40(+2.06%) |
Sep 30, 2021 | 73.30 | 73.30 | 67.57 | 67.75 | 799,793 | -5.60(-7.64%) |
Sep 29, 2021 | 74.55 | 75.76 | 72.79 | 73.35 | 427,885 | -1.10(-1.48%) |
Sep 28, 2021 | 73.50 | 75.42 | 73.08 | 74.45 | 514,288 | +0.20(+0.27%) |
Sep 27, 2021 | 69.96 | 75.16 | 69.96 | 74.25 | 746,801 | +4.14(+5.90%) |
Sep 24, 2021 | 75.51 | 75.51 | 69.21 | 70.12 | 1,037,686 | -6.33(-8.28%) |
Sep 23, 2021 | 77.33 | 79.96 | 76.34 | 76.44 | 525,188 | -0.39(-0.51%) |
Sep 22, 2021 | 76.96 | 78.24 | 75.34 | 76.84 | 284,567 | -0.12(-0.16%) |
Sep 21, 2021 | 76.17 | 77.31 | 74.30 | 76.96 | 377,535 | +1.86(+2.47%) |
Sep 20, 2021 | 71.02 | 75.38 | 70.16 | 75.10 | 706,287 | +0.86(+1.16%) |
Sep 17, 2021 | 76.85 | 77.73 | 73.81 | 74.24 | 1,125,230 | -2.82(-3.65%) |
Sep 16, 2021 | 77.12 | 80.22 | 76.89 | 77.06 | 474,722 | -0.02(-0.02%) |
Sep 15, 2021 | 76.27 | 78.04 | 74.56 | 77.08 | 664,685 | +1.29(+1.71%) |
Sep 14, 2021 | 74.88 | 75.78 | 72.59 | 75.78 | 781,335 | +0.85(+1.14%) |
Sep 13, 2021 | 78.47 | 78.47 | 74.61 | 74.93 | 728,402 | -2.37(-3.07%) |
Sep 10, 2021 | 78.23 | 80.13 | 76.38 | 77.31 | 665,862 | -1.37(-1.74%) |
Sep 09, 2021 | 78.79 | 79.78 | 75.96 | 78.68 | 910,017 | +0.67(+0.86%) |
Sep 08, 2021 | 81.54 | 82.08 | 77.82 | 78.01 | 975,366 | -3.73(-4.57%) |
Sep 07, 2021 | 94.11 | 94.41 | 81.36 | 81.74 | 1,064,529 | -12.75(-13.49%) |
Sep 03, 2021 | 92.67 | 94.72 | 91.78 | 94.49 | 481,205 | +1.36(+1.46%) |
Sep 02, 2021 | 93.00 | 94.98 | 91.30 | 93.13 | 450,481 | -0.41(-0.44%) |