Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.87 | 77.02 | 72.98 | 74.97 | 456,773 | -1.28(-1.68%) |
Nov 29, 2021 | 75.67 | 77.32 | 74.57 | 76.25 | 181,968 | +2.03(+2.74%) |
Nov 26, 2021 | 74.08 | 75.52 | 72.06 | 74.22 | 127,031 | -2.80(-3.64%) |
Nov 24, 2021 | 74.52 | 77.42 | 73.75 | 77.02 | 211,539 | +1.17(+1.54%) |
Nov 23, 2021 | 76.12 | 78.92 | 74.02 | 75.85 | 269,554 | -1.34(-1.74%) |
Nov 22, 2021 | 82.99 | 83.92 | 77.11 | 77.19 | 259,508 | -4.58(-5.60%) |
Nov 19, 2021 | 80.58 | 82.76 | 80.47 | 81.77 | 153,000 | +0.50(+0.62%) |
Nov 18, 2021 | 80.19 | 81.51 | 77.47 | 81.27 | 218,848 | +1.90(+2.39%) |
Nov 17, 2021 | 82.44 | 83.13 | 79.36 | 79.37 | 414,926 | -5.72(-6.72%) |
Nov 16, 2021 | 79.37 | 85.13 | 78.54 | 85.09 | 1,374,369 | +5.55(+6.98%) |
Nov 15, 2021 | 78.55 | 80.76 | 78.24 | 79.54 | 1,195,536 | +1.44(+1.84%) |
Nov 12, 2021 | 75.16 | 78.68 | 74.87 | 78.10 | 477,911 | +3.20(+4.27%) |
Nov 11, 2021 | 74.39 | 76.40 | 73.68 | 74.90 | 153,774 | +1.68(+2.29%) |
Nov 10, 2021 | 75.09 | 73.22 | 205,429 | -3.12(-4.09%) | ||
Nov 09, 2021 | 76.37 | 76.91 | 74.44 | 76.34 | 189,083 | +0.30(+0.39%) |
Nov 08, 2021 | 77.79 | 79.33 | 74.46 | 76.04 | 612,870 | -1.68(-2.16%) |
Nov 05, 2021 | 79.54 | 82.42 | 77.20 | 77.72 | 506,026 | -0.67(-0.85%) |
Nov 04, 2021 | 80.75 | 80.75 | 77.95 | 78.39 | 482,223 | -2.29(-2.84%) |
Nov 03, 2021 | 76.46 | 80.75 | 75.35 | 80.68 | 963,032 | +2.76(+3.54%) |
Nov 02, 2021 | 72.15 | 79.75 | 72.00 | 77.92 | 1,194,288 | +5.20(+7.15%) |
Nov 01, 2021 | 69.50 | 73.10 | 71.77 | 72.72 | 408,573 | +3.00(+4.30%) |
Oct 29, 2021 | 70.00 | 71.50 | 68.24 | 69.72 | 351,288 | -1.33(-1.87%) |
Oct 28, 2021 | 60.81 | 71.83 | 59.50 | 71.05 | 927,019 | +15.12(+27.03%) |
Oct 27, 2021 | 56.76 | 58.16 | 55.70 | 55.93 | 198,460 | -1.39(-2.42%) |
Oct 26, 2021 | 56.83 | 57.97 | 57.32 | 174,416 | +1.06(+1.88%) | |
Oct 25, 2021 | 55.28 | 56.42 | 55.02 | 56.26 | 127,447 | +1.25(+2.27%) |
Oct 22, 2021 | 55.96 | 56.69 | 54.72 | 55.01 | 70,626 | -1.01(-1.80%) |
Oct 21, 2021 | 54.42 | 56.15 | 54.42 | 56.02 | 87,262 | +1.41(+2.58%) |
Oct 20, 2021 | 54.01 | 54.77 | 53.23 | 54.61 | 52,124 | +0.40(+0.74%) |
Oct 19, 2021 | 53.47 | 54.34 | 53.34 | 54.21 | 241,085 | +1.00(+1.88%) |
Oct 18, 2021 | 52.05 | 53.34 | 51.83 | 53.21 | 93,511 | +0.62(+1.18%) |
Oct 15, 2021 | 53.79 | 53.98 | 51.91 | 52.59 | 220,127 | +0.17(+0.32%) |
Oct 14, 2021 | 53.27 | 54.05 | 51.40 | 52.42 | 363,935 | +0.09(+0.17%) |
Oct 13, 2021 | 51.66 | 53.28 | 51.55 | 52.33 | 206,621 | +1.11(+2.17%) |
Oct 12, 2021 | 52.27 | 52.30 | 50.56 | 51.22 | 165,371 | -0.62(-1.20%) |
Oct 11, 2021 | 52.23 | 53.27 | 51.73 | 51.84 | 72,153 | -0.83(-1.58%) |
Oct 08, 2021 | 54.94 | 55.65 | 52.64 | 52.67 | 114,164 | -2.08(-3.80%) |
Oct 07, 2021 | 55.05 | 55.80 | 54.58 | 54.75 | 329,320 | +0.65(+1.20%) |
Oct 06, 2021 | 54.01 | 55.56 | 53.71 | 54.10 | 94,054 | -0.84(-1.53%) |
Oct 05, 2021 | 54.41 | 55.32 | 53.70 | 54.94 | 128,136 | +1.00(+1.85%) |
Oct 04, 2021 | 55.61 | 55.84 | 53.22 | 53.94 | 160,868 | -2.13(-3.80%) |
Oct 01, 2021 | 57.61 | 57.61 | 55.96 | 56.07 | 122,753 | -1.06(-1.86%) |
Sep 30, 2021 | 57.95 | 57.95 | 56.07 | 57.13 | 299,160 | +0.14(+0.25%) |
Sep 29, 2021 | 60.41 | 62.99 | 56.65 | 56.99 | 285,747 | -0.28(-0.49%) |
Sep 28, 2021 | 60.02 | 60.02 | 57.00 | 57.27 | 130,328 | -3.76(-6.16%) |
Sep 27, 2021 | 61.10 | 61.82 | 60.62 | 61.03 | 69,894 | -0.37(-0.60%) |
Sep 24, 2021 | 61.36 | 61.89 | 60.75 | 61.40 | 75,367 | -0.49(-0.79%) |
Sep 23, 2021 | 60.80 | 62.23 | 59.83 | 61.89 | 118,593 | +1.91(+3.18%) |
Sep 22, 2021 | 56.37 | 60.12 | 56.37 | 59.98 | 305,302 | +4.26(+7.65%) |
Sep 21, 2021 | 55.27 | 55.84 | 53.74 | 55.72 | 90,735 | +1.30(+2.39%) |
Sep 20, 2021 | 55.29 | 55.76 | 53.33 | 54.42 | 143,462 | -2.98(-5.19%) |
Sep 17, 2021 | 57.12 | 58.20 | 55.50 | 57.40 | 832,544 | +0.73(+1.29%) |
Sep 16, 2021 | 54.24 | 56.69 | 53.53 | 56.67 | 363,528 | +2.28(+4.19%) |
Sep 15, 2021 | 53.56 | 54.40 | 51.65 | 54.39 | 173,640 | +0.71(+1.32%) |
Sep 14, 2021 | 53.00 | 54.15 | 52.18 | 53.68 | 181,087 | +0.81(+1.53%) |
Sep 13, 2021 | 53.66 | 53.66 | 51.31 | 52.87 | 191,941 | -0.22(-0.41%) |
Sep 10, 2021 | 54.61 | 55.67 | 52.92 | 53.09 | 170,179 | -1.19(-2.19%) |
Sep 09, 2021 | 55.42 | 56.20 | 54.25 | 54.28 | 118,279 | -1.42(-2.55%) |
Sep 08, 2021 | 57.36 | 57.36 | 54.32 | 55.70 | 154,166 | -2.17(-3.75%) |
Sep 07, 2021 | 58.11 | 58.44 | 57.27 | 57.87 | 164,976 | -0.33(-0.57%) |
Sep 03, 2021 | 57.69 | 58.85 | 57.56 | 58.20 | 107,511 | +0.56(+0.97%) |
Sep 02, 2021 | 57.94 | 58.26 | 56.90 | 57.64 | 147,634 | +0.09(+0.16%) |