Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.97 | 80.70 | 73.17 | 76.17 | 858,040 | -4.82(-5.95%) |
Nov 29, 2021 | 81.00 | 81.39 | 77.86 | 80.99 | 521,470 | +1.81(+2.29%) |
Nov 26, 2021 | 80.00 | 80.00 | 75.78 | 79.18 | 523,423 | -3.56(-4.30%) |
Nov 24, 2021 | 79.53 | 82.85 | 77.21 | 82.74 | 511,759 | +1.86(+2.30%) |
Nov 23, 2021 | 83.50 | 84.99 | 79.34 | 80.88 | 777,168 | -2.33(-2.80%) |
Nov 22, 2021 | 87.40 | 87.66 | 80.00 | 83.21 | 1,073,105 | -2.80(-3.26%) |
Nov 19, 2021 | 87.79 | 89.60 | 85.16 | 86.01 | 661,107 | -1.78(-2.03%) |
Nov 18, 2021 | 88.35 | 88.36 | 87.37 | 87.79 | 497,237 | +2.38(+2.79%) |
Nov 17, 2021 | 87.72 | 88.35 | 84.64 | 85.41 | 535,726 | -1.82(-2.09%) |
Nov 16, 2021 | 82.29 | 87.73 | 82.29 | 87.23 | 576,457 | +3.75(+4.49%) |
Nov 15, 2021 | 85.10 | 85.10 | 82.32 | 83.48 | 427,149 | -1.50(-1.77%) |
Nov 12, 2021 | 84.98 | 85.60 | 83.18 | 84.98 | 605,209 | +0.42(+0.50%) |
Nov 11, 2021 | 80.75 | 84.65 | 80.75 | 84.56 | 492,582 | +4.46(+5.57%) |
Nov 10, 2021 | 82.02 | 80.10 | 974,186 | -3.91(-4.65%) | ||
Nov 09, 2021 | 82.58 | 84.75 | 81.76 | 84.01 | 614,308 | +2.16(+2.64%) |
Nov 08, 2021 | 82.74 | 83.16 | 80.51 | 81.85 | 659,568 | +0.34(+0.42%) |
Nov 05, 2021 | 78.36 | 82.85 | 78.36 | 81.51 | 1,468,642 | +4.22(+5.46%) |
Nov 04, 2021 | 76.53 | 78.83 | 73.10 | 77.29 | 1,868,364 | +1.29(+1.70%) |
Nov 03, 2021 | 72.43 | 78.27 | 72.12 | 76.00 | 1,485,141 | +3.24(+4.45%) |
Nov 02, 2021 | 73.16 | 73.16 | 69.56 | 72.76 | 898,032 | -0.82(-1.11%) |
Nov 01, 2021 | 75.45 | 76.99 | 72.88 | 73.58 | 1,135,198 | -1.46(-1.95%) |
Oct 29, 2021 | 73.75 | 75.47 | 71.07 | 75.04 | 997,677 | +0.43(+0.58%) |
Oct 28, 2021 | 70.25 | 75.05 | 70.13 | 74.61 | 809,932 | +5.04(+7.24%) |
Oct 27, 2021 | 72.47 | 73.50 | 69.45 | 69.57 | 622,818 | -2.78(-3.84%) |
Oct 26, 2021 | 73.58 | 72.35 | 720,368 | -1.08(-1.47%) | ||
Oct 25, 2021 | 70.33 | 74.31 | 70.33 | 73.43 | 488,828 | +3.25(+4.63%) |
Oct 22, 2021 | 74.86 | 74.86 | 69.52 | 70.18 | 807,698 | -4.04(-5.44%) |
Oct 21, 2021 | 72.16 | 75.11 | 72.16 | 74.22 | 774,175 | +2.44(+3.40%) |
Oct 20, 2021 | 73.36 | 74.12 | 71.55 | 71.78 | 567,015 | -2.27(-3.07%) |
Oct 19, 2021 | 73.03 | 74.78 | 72.22 | 74.05 | 677,097 | +1.47(+2.03%) |
Oct 18, 2021 | 68.46 | 72.90 | 68.30 | 72.58 | 698,315 | +4.59(+6.75%) |
Oct 15, 2021 | 69.47 | 69.72 | 67.46 | 67.99 | 465,843 | -0.44(-0.64%) |
Oct 14, 2021 | 66.83 | 68.80 | 65.94 | 68.43 | 492,017 | +2.70(+4.11%) |
Oct 13, 2021 | 65.62 | 67.40 | 64.62 | 65.73 | 616,715 | +0.61(+0.94%) |
Oct 12, 2021 | 68.64 | 69.04 | 64.86 | 65.12 | 899,781 | -2.62(-3.87%) |
Oct 11, 2021 | 68.80 | 70.09 | 67.65 | 67.74 | 540,799 | -1.21(-1.75%) |
Oct 08, 2021 | 70.77 | 71.06 | 68.06 | 68.95 | 661,080 | -1.23(-1.75%) |
Oct 07, 2021 | 68.54 | 70.40 | 67.48 | 70.18 | 767,402 | +2.76(+4.09%) |
Oct 06, 2021 | 64.52 | 68.30 | 64.15 | 67.42 | 776,168 | +1.59(+2.42%) |
Oct 05, 2021 | 63.88 | 68.09 | 62.97 | 65.83 | 993,002 | +3.48(+5.58%) |
Oct 04, 2021 | 63.82 | 64.25 | 60.12 | 62.35 | 645,568 | -1.10(-1.73%) |
Oct 01, 2021 | 61.94 | 63.54 | 60.45 | 63.45 | 865,688 | +1.68(+2.72%) |
Sep 30, 2021 | 64.51 | 65.15 | 61.23 | 61.77 | 889,522 | -2.93(-4.53%) |
Sep 29, 2021 | 66.31 | 66.31 | 63.66 | 64.70 | 520,653 | -0.63(-0.96%) |
Sep 28, 2021 | 68.10 | 68.96 | 64.72 | 65.33 | 589,743 | -3.64(-5.28%) |
Sep 27, 2021 | 68.62 | 70.47 | 67.89 | 68.97 | 558,868 | +0.13(+0.19%) |
Sep 24, 2021 | 66.55 | 69.36 | 65.52 | 68.84 | 528,792 | +1.54(+2.29%) |
Sep 23, 2021 | 70.35 | 70.53 | 66.00 | 67.30 | 1,050,355 | -1.81(-2.62%) |
Sep 22, 2021 | 69.13 | 72.27 | 68.13 | 69.11 | 751,934 | +0.64(+0.93%) |
Sep 21, 2021 | 65.47 | 68.93 | 65.16 | 68.47 | 668,469 | +4.22(+6.57%) |
Sep 20, 2021 | 64.69 | 66.43 | 62.86 | 64.25 | 775,148 | -3.74(-5.50%) |
Sep 17, 2021 | 68.01 | 69.32 | 66.54 | 67.99 | 801,932 | +0.32(+0.47%) |
Sep 16, 2021 | 64.83 | 67.95 | 64.55 | 67.67 | 512,429 | +1.76(+2.67%) |
Sep 15, 2021 | 63.83 | 66.45 | 63.58 | 65.91 | 579,130 | +1.97(+3.08%) |
Sep 14, 2021 | 66.27 | 67.30 | 63.38 | 63.94 | 924,670 | -1.27(-1.95%) |
Sep 13, 2021 | 65.70 | 66.55 | 63.05 | 65.21 | 844,066 | +2.67(+4.27%) |
Sep 10, 2021 | 63.84 | 64.87 | 62.31 | 62.54 | 373,726 | -0.61(-0.97%) |
Sep 09, 2021 | 61.31 | 63.72 | 61.27 | 63.15 | 501,102 | +2.01(+3.29%) |
Sep 08, 2021 | 63.89 | 63.89 | 59.85 | 61.14 | 616,978 | -2.75(-4.30%) |
Sep 07, 2021 | 61.03 | 64.70 | 60.97 | 63.89 | 976,264 | +3.49(+5.78%) |
Sep 03, 2021 | 60.95 | 60.95 | 60.15 | 60.40 | 364,594 | -0.85(-1.39%) |
Sep 02, 2021 | 61.01 | 62.25 | 60.59 | 61.25 | 707,959 | -0.71(-1.15%) |