Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 81.30 | 87.90 | 80.30 | 83.65 | 1,231,473 | +6.50(+8.43%) |
Nov 29, 2021 | 71.55 | 78.65 | 71.05 | 77.15 | 673,147 | -2.70(-3.38%) |
Nov 26, 2021 | 73.40 | 81.95 | 73.40 | 79.85 | 1,375,947 | +14.25(+21.72%) |
Nov 24, 2021 | 65.80 | 65.85 | 64.50 | 65.60 | 344,411 | +0.70(+1.08%) |
Nov 23, 2021 | 66.90 | 66.90 | 64.70 | 64.90 | 608,987 | -4.45(-6.42%) |
Nov 22, 2021 | 70.60 | 70.77 | 68.30 | 69.35 | 519,148 | -1.90(-2.67%) |
Nov 19, 2021 | 68.60 | 71.65 | 68.45 | 71.25 | 435,798 | +4.10(+6.11%) |
Nov 18, 2021 | 67.60 | 67.20 | 67.05 | 67.15 | 386,689 | -1.40(-2.04%) |
Nov 17, 2021 | 66.80 | 69.90 | 66.70 | 68.55 | 354,864 | +2.55(+3.86%) |
Nov 16, 2021 | 66.40 | 67.22 | 65.47 | 66.00 | 195,073 | -0.50(-0.75%) |
Nov 15, 2021 | 67.95 | 68.40 | 66.30 | 66.50 | 524,619 | -0.15(-0.23%) |
Nov 12, 2021 | 66.95 | 67.40 | 65.97 | 66.65 | 374,462 | +0.60(+0.91%) |
Nov 11, 2021 | 65.60 | 66.95 | 64.75 | 66.05 | 242,398 | +0.15(+0.23%) |
Nov 10, 2021 | 63.00 | 65.90 | 478,277 | +3.15(+5.02%) | ||
Nov 09, 2021 | 63.95 | 64.45 | 62.63 | 62.75 | 532,323 | -1.30(-2.03%) |
Nov 08, 2021 | 65.20 | 65.25 | 63.92 | 64.05 | 324,864 | -1.30(-1.99%) |
Nov 05, 2021 | 67.35 | 68.45 | 64.90 | 65.35 | 393,942 | -4.05(-5.84%) |
Nov 04, 2021 | 64.45 | 70.15 | 64.22 | 69.40 | 852,877 | +0.40(+0.58%) |
Nov 03, 2021 | 67.15 | 69.36 | 66.40 | 69.00 | 466,927 | +4.55(+7.06%) |
Nov 02, 2021 | 65.10 | 65.45 | 64.10 | 64.45 | 152,357 | -0.10(-0.15%) |
Nov 01, 2021 | 63.85 | 64.70 | 63.80 | 64.55 | 181,210 | -0.85(-1.30%) |
Oct 29, 2021 | 65.75 | 66.60 | 64.70 | 65.40 | 306,306 | +0.85(+1.32%) |
Oct 28, 2021 | 65.65 | 66.65 | 64.50 | 64.55 | 306,524 | -0.95(-1.45%) |
Oct 27, 2021 | 64.05 | 65.50 | 63.05 | 65.50 | 419,057 | +3.00(+4.80%) |
Oct 26, 2021 | 63.10 | 62.50 | 361,664 | -1.05(-1.65%) | ||
Oct 25, 2021 | 62.80 | 63.68 | 62.20 | 63.55 | 389,101 | +0.10(+0.16%) |
Oct 22, 2021 | 63.95 | 65.14 | 63.45 | 63.45 | 267,694 | -0.95(-1.48%) |
Oct 21, 2021 | 63.80 | 66.30 | 63.35 | 64.40 | 430,317 | +1.85(+2.96%) |
Oct 20, 2021 | 65.00 | 65.25 | 62.45 | 62.55 | 562,487 | -1.55(-2.42%) |
Oct 19, 2021 | 65.15 | 65.55 | 63.12 | 64.10 | 365,379 | -0.85(-1.31%) |
Oct 18, 2021 | 63.30 | 65.40 | 62.95 | 64.95 | 349,369 | +0.45(+0.70%) |
Oct 15, 2021 | 64.10 | 64.95 | 63.70 | 64.50 | 265,202 | -0.40(-0.62%) |
Oct 14, 2021 | 65.20 | 66.45 | 64.80 | 64.90 | 368,339 | -1.35(-2.04%) |
Oct 13, 2021 | 67.50 | 68.12 | 65.65 | 66.25 | 296,997 | -0.20(-0.30%) |
Oct 12, 2021 | 66.20 | 67.29 | 65.30 | 66.45 | 396,872 | -0.10(-0.15%) |
Oct 11, 2021 | 66.10 | 66.60 | 65.40 | 66.55 | 526,918 | -1.80(-2.63%) |
Oct 08, 2021 | 67.45 | 69.15 | 66.76 | 68.35 | 262,924 | +0.00(+0.00%) |
Oct 07, 2021 | 71.50 | 72.24 | 68.30 | 68.35 | 409,377 | -2.90(-4.07%) |
Oct 06, 2021 | 69.75 | 71.65 | 69.70 | 71.25 | 343,421 | +3.55(+5.24%) |
Oct 05, 2021 | 68.70 | 68.90 | 67.55 | 67.70 | 311,966 | -2.75(-3.90%) |
Oct 04, 2021 | 71.55 | 71.55 | 69.00 | 70.45 | 427,953 | -3.35(-4.54%) |
Oct 01, 2021 | 75.50 | 76.15 | 73.30 | 73.80 | 249,699 | -2.10(-2.77%) |
Sep 30, 2021 | 77.95 | 78.95 | 73.72 | 75.90 | 526,114 | -0.45(-0.59%) |
Sep 29, 2021 | 75.95 | 76.75 | 74.31 | 76.35 | 240,163 | +0.05(+0.07%) |
Sep 28, 2021 | 73.35 | 76.81 | 73.25 | 76.30 | 332,481 | +1.25(+1.67%) |
Sep 27, 2021 | 75.40 | 75.74 | 74.55 | 75.05 | 274,563 | -3.25(-4.15%) |
Sep 24, 2021 | 79.80 | 79.80 | 77.85 | 78.30 | 196,716 | -1.20(-1.51%) |
Sep 23, 2021 | 81.40 | 81.53 | 79.25 | 79.50 | 252,386 | -2.65(-3.23%) |
Sep 22, 2021 | 83.00 | 83.55 | 81.55 | 82.15 | 290,790 | -2.90(-3.41%) |
Sep 21, 2021 | 84.95 | 87.75 | 84.75 | 85.05 | 168,724 | -0.05(-0.06%) |
Sep 20, 2021 | 85.35 | 87.55 | 84.60 | 85.10 | 218,825 | +2.05(+2.47%) |
Sep 17, 2021 | 83.10 | 84.20 | 82.45 | 83.05 | 174,139 | +1.40(+1.71%) |
Sep 16, 2021 | 82.20 | 83.75 | 81.20 | 81.65 | 239,453 | -0.10(-0.12%) |
Sep 15, 2021 | 82.20 | 82.25 | 80.24 | 81.75 | 380,235 | -3.80(-4.44%) |
Sep 14, 2021 | 84.05 | 86.38 | 83.95 | 85.55 | 176,113 | +0.70(+0.82%) |
Sep 13, 2021 | 85.10 | 85.95 | 84.19 | 84.85 | 245,828 | -2.05(-2.36%) |
Sep 10, 2021 | 86.45 | 87.65 | 86.30 | 86.90 | 276,693 | -4.10(-4.51%) |
Sep 09, 2021 | 90.75 | 92.00 | 87.35 | 91.00 | 397,721 | +2.90(+3.29%) |
Sep 08, 2021 | 87.10 | 88.90 | 87.00 | 88.10 | 190,811 | -1.70(-1.89%) |
Sep 07, 2021 | 89.90 | 90.60 | 88.56 | 89.80 | 239,597 | +2.25(+2.57%) |
Sep 03, 2021 | 86.85 | 87.95 | 85.88 | 87.55 | 234,613 | +0.75(+0.86%) |
Sep 02, 2021 | 86.65 | 86.94 | 84.80 | 86.80 | 368,910 | -3.80(-4.19%) |