Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.38 | 68.25 | 66.78 | 66.35 | 571,634 | -2.22(-3.24%) |
Nov 29, 2021 | 70.75 | 71.10 | 68.19 | 68.57 | 646,878 | +0.47(+0.68%) |
Nov 26, 2021 | 69.79 | 70.06 | 66.13 | 68.11 | 891,610 | -5.33(-7.26%) |
Nov 24, 2021 | 72.26 | 73.71 | 71.92 | 73.44 | 294,436 | +0.30(+0.42%) |
Nov 23, 2021 | 76.16 | 76.46 | 72.82 | 73.14 | 312,453 | -1.09(-1.47%) |
Nov 22, 2021 | 75.50 | 76.47 | 73.92 | 74.23 | 513,934 | -0.31(-0.42%) |
Nov 19, 2021 | 73.97 | 76.29 | 73.97 | 74.54 | 762,590 | +0.34(+0.46%) |
Nov 18, 2021 | 75.57 | 74.58 | 73.57 | 74.20 | 1,368,482 | +6.08(+8.93%) |
Nov 17, 2021 | 70.03 | 71.69 | 67.56 | 68.12 | 1,108,684 | -2.12(-3.01%) |
Nov 16, 2021 | 72.14 | 72.14 | 69.98 | 70.24 | 410,848 | -2.40(-3.31%) |
Nov 15, 2021 | 72.03 | 73.87 | 71.75 | 72.64 | 413,691 | +0.89(+1.24%) |
Nov 12, 2021 | 73.36 | 74.10 | 71.05 | 71.74 | 389,639 | -1.58(-2.15%) |
Nov 11, 2021 | 72.92 | 75.38 | 72.85 | 73.32 | 643,813 | +0.66(+0.91%) |
Nov 10, 2021 | 73.70 | 72.66 | 72.66 | 254,914 | -1.66(-2.23%) | |
Nov 09, 2021 | 74.95 | 75.58 | 73.41 | 74.32 | 360,607 | -1.00(-1.32%) |
Nov 08, 2021 | 74.97 | 77.07 | 74.64 | 75.31 | 579,766 | +0.59(+0.79%) |
Nov 05, 2021 | 72.60 | 75.71 | 72.60 | 74.72 | 738,610 | +3.82(+5.39%) |
Nov 04, 2021 | 70.62 | 71.78 | 70.62 | 70.90 | 673,109 | +0.51(+0.73%) |
Nov 03, 2021 | 70.15 | 71.22 | 69.69 | 70.39 | 476,525 | +0.19(+0.27%) |
Nov 02, 2021 | 71.16 | 71.35 | 69.72 | 70.20 | 208,186 | -0.84(-1.18%) |
Nov 01, 2021 | 70.79 | 71.57 | 70.19 | 71.03 | 546,417 | +0.84(+1.20%) |
Oct 29, 2021 | 69.71 | 71.66 | 68.67 | 70.19 | 896,043 | -0.26(-0.36%) |
Oct 28, 2021 | 71.68 | 72.55 | 70.17 | 70.44 | 408,312 | -1.30(-1.81%) |
Oct 27, 2021 | 73.37 | 73.57 | 71.62 | 71.74 | 391,745 | -1.49(-2.03%) |
Oct 26, 2021 | 74.46 | 73.23 | 400,372 | -0.86(-1.17%) | ||
Oct 25, 2021 | 74.87 | 74.93 | 73.59 | 74.10 | 357,246 | -0.77(-1.03%) |
Oct 22, 2021 | 76.27 | 76.77 | 74.67 | 74.87 | 301,202 | -2.25(-2.92%) |
Oct 21, 2021 | 78.00 | 78.87 | 76.80 | 77.12 | 484,344 | -0.26(-0.33%) |
Oct 20, 2021 | 77.50 | 77.93 | 76.55 | 77.37 | 207,375 | -0.17(-0.22%) |
Oct 19, 2021 | 78.38 | 78.38 | 77.41 | 77.54 | 128,687 | -0.67(-0.86%) |
Oct 18, 2021 | 79.17 | 79.92 | 78.00 | 78.22 | 161,044 | -1.30(-1.64%) |
Oct 15, 2021 | 80.76 | 80.82 | 79.14 | 79.52 | 254,470 | -0.65(-0.80%) |
Oct 14, 2021 | 81.04 | 81.04 | 79.21 | 80.16 | 218,803 | -0.64(-0.79%) |
Oct 13, 2021 | 80.98 | 80.98 | 78.28 | 80.80 | 279,930 | -0.34(-0.42%) |
Oct 12, 2021 | 82.29 | 82.29 | 80.59 | 81.14 | 287,266 | -0.21(-0.26%) |
Oct 11, 2021 | 80.98 | 82.63 | 80.44 | 81.35 | 234,035 | -0.39(-0.48%) |
Oct 08, 2021 | 82.21 | 82.37 | 80.98 | 81.74 | 155,948 | -0.17(-0.21%) |
Oct 07, 2021 | 83.72 | 84.72 | 81.72 | 81.91 | 286,311 | -1.32(-1.58%) |
Oct 06, 2021 | 81.59 | 83.52 | 80.76 | 83.23 | 420,862 | +0.12(+0.15%) |
Oct 05, 2021 | 81.40 | 83.24 | 80.05 | 83.10 | 292,385 | +1.70(+2.09%) |
Oct 04, 2021 | 81.48 | 82.41 | 80.11 | 81.41 | 313,305 | -0.15(-0.19%) |
Oct 01, 2021 | 78.06 | 81.72 | 77.93 | 81.56 | 310,364 | +4.33(+5.60%) |
Sep 30, 2021 | 77.74 | 78.28 | 76.59 | 77.23 | 183,524 | -0.36(-0.46%) |
Sep 29, 2021 | 77.22 | 78.42 | 75.95 | 77.59 | 168,398 | +0.80(+1.04%) |
Sep 28, 2021 | 80.15 | 80.43 | 76.79 | 76.79 | 293,605 | -4.02(-4.98%) |
Sep 27, 2021 | 80.37 | 81.45 | 79.82 | 80.82 | 320,173 | +1.10(+1.38%) |
Sep 24, 2021 | 77.76 | 79.84 | 77.64 | 79.72 | 256,731 | +1.93(+2.48%) |
Sep 23, 2021 | 76.54 | 78.23 | 76.22 | 77.79 | 221,054 | +1.41(+1.85%) |
Sep 22, 2021 | 75.92 | 76.65 | 75.21 | 76.38 | 294,576 | +1.23(+1.64%) |
Sep 21, 2021 | 76.19 | 76.52 | 75.08 | 75.14 | 155,437 | +0.15(+0.20%) |
Sep 20, 2021 | 73.73 | 75.61 | 72.32 | 74.99 | 232,756 | +0.31(+0.42%) |
Sep 17, 2021 | 75.46 | 76.69 | 73.80 | 74.68 | 219,118 | -0.60(-0.79%) |
Sep 16, 2021 | 74.59 | 76.74 | 74.01 | 75.27 | 227,327 | +0.99(+1.33%) |
Sep 15, 2021 | 73.65 | 74.47 | 72.95 | 74.29 | 204,771 | +0.72(+0.98%) |
Sep 14, 2021 | 74.41 | 74.87 | 73.49 | 73.57 | 153,235 | -0.44(-0.59%) |
Sep 13, 2021 | 73.11 | 74.43 | 72.19 | 74.00 | 190,316 | +2.00(+2.78%) |
Sep 10, 2021 | 73.80 | 73.80 | 71.78 | 72.00 | 233,635 | -1.42(-1.94%) |
Sep 09, 2021 | 70.44 | 73.88 | 70.44 | 73.42 | 206,120 | +2.64(+3.73%) |
Sep 08, 2021 | 72.66 | 73.67 | 70.24 | 70.79 | 135,571 | -2.53(-3.46%) |
Sep 07, 2021 | 71.61 | 73.57 | 71.61 | 73.32 | 159,603 | +1.53(+2.13%) |
Sep 03, 2021 | 71.73 | 72.36 | 70.80 | 71.79 | 104,163 | -0.60(-0.83%) |
Sep 02, 2021 | 72.80 | 73.57 | 72.01 | 72.39 | 168,115 | -0.38(-0.52%) |