Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.24 | 65.27 | 62.24 | 63.92 | 1,492,794 | -0.03(-0.05%) |
Nov 29, 2021 | 66.52 | 66.52 | 62.73 | 63.95 | 1,141,254 | -1.35(-2.07%) |
Nov 26, 2021 | 61.52 | 65.75 | 61.40 | 65.30 | 615,336 | -0.46(-0.70%) |
Nov 24, 2021 | 65.40 | 66.84 | 64.00 | 65.76 | 509,177 | -0.22(-0.33%) |
Nov 23, 2021 | 67.48 | 67.67 | 65.00 | 65.98 | 641,177 | -1.40(-2.08%) |
Nov 22, 2021 | 68.15 | 68.90 | 66.14 | 67.38 | 554,716 | -0.23(-0.34%) |
Nov 19, 2021 | 66.58 | 70.04 | 66.27 | 67.61 | 564,894 | -0.84(-1.23%) |
Nov 18, 2021 | 69.15 | 68.78 | 68.25 | 68.45 | 657,117 | -0.50(-0.73%) |
Nov 17, 2021 | 69.00 | 69.18 | 67.24 | 68.95 | 777,307 | -0.11(-0.16%) |
Nov 16, 2021 | 70.28 | 70.68 | 67.86 | 69.06 | 919,156 | -1.55(-2.20%) |
Nov 15, 2021 | 72.12 | 72.30 | 69.77 | 70.61 | 663,893 | -1.23(-1.71%) |
Nov 12, 2021 | 73.96 | 73.96 | 70.64 | 71.84 | 640,425 | -1.85(-2.51%) |
Nov 11, 2021 | 78.95 | 78.95 | 71.72 | 73.69 | 1,028,557 | -3.26(-4.24%) |
Nov 10, 2021 | 75.93 | 76.95 | 799,777 | -2.90(-3.63%) | ||
Nov 09, 2021 | 79.68 | 80.79 | 78.60 | 79.85 | 672,035 | +1.08(+1.37%) |
Nov 08, 2021 | 81.62 | 82.55 | 78.55 | 78.77 | 519,827 | -2.98(-3.65%) |
Nov 05, 2021 | 82.18 | 83.82 | 81.61 | 81.75 | 601,304 | +1.96(+2.46%) |
Nov 04, 2021 | 83.17 | 83.31 | 79.20 | 79.79 | 849,233 | -3.07(-3.71%) |
Nov 03, 2021 | 80.00 | 84.16 | 78.94 | 82.86 | 912,372 | +0.26(+0.31%) |
Nov 02, 2021 | 85.00 | 85.00 | 81.33 | 82.60 | 580,418 | -3.08(-3.59%) |
Nov 01, 2021 | 81.00 | 87.85 | 84.88 | 85.68 | 2,078,082 | +5.63(+7.03%) |
Oct 29, 2021 | 81.31 | 82.77 | 78.43 | 80.05 | 817,820 | -1.95(-2.38%) |
Oct 28, 2021 | 86.59 | 87.72 | 75.12 | 82.00 | 2,537,734 | -7.08(-7.95%) |
Oct 27, 2021 | 88.76 | 90.20 | 87.40 | 89.08 | 644,433 | +0.66(+0.75%) |
Oct 26, 2021 | 88.75 | 88.42 | 483,509 | +0.71(+0.81%) | ||
Oct 25, 2021 | 85.54 | 87.77 | 84.85 | 87.71 | 499,594 | +2.20(+2.57%) |
Oct 22, 2021 | 85.11 | 83.62 | 85.51 | 665,955 | +1.39(+1.65%) | |
Oct 21, 2021 | 83.58 | 85.49 | 83.26 | 84.12 | 292,742 | +0.17(+0.20%) |
Oct 20, 2021 | 83.22 | 84.86 | 82.00 | 83.95 | 307,806 | +0.49(+0.59%) |
Oct 19, 2021 | 87.04 | 87.21 | 83.29 | 83.46 | 419,497 | -1.80(-2.11%) |
Oct 18, 2021 | 84.02 | 85.60 | 82.42 | 85.26 | 420,067 | +0.36(+0.42%) |
Oct 15, 2021 | 88.31 | 89.16 | 84.76 | 84.90 | 611,345 | -1.15(-1.34%) |
Oct 14, 2021 | 83.95 | 86.49 | 83.28 | 86.05 | 587,198 | +4.13(+5.04%) |
Oct 13, 2021 | 81.82 | 82.78 | 80.50 | 81.92 | 397,374 | +0.51(+0.63%) |
Oct 12, 2021 | 78.96 | 81.78 | 78.57 | 81.41 | 420,902 | +3.43(+4.40%) |
Oct 11, 2021 | 78.61 | 79.52 | 77.87 | 77.98 | 421,827 | -0.91(-1.15%) |
Oct 08, 2021 | 81.35 | 82.80 | 78.87 | 78.89 | 330,632 | -2.72(-3.33%) |
Oct 07, 2021 | 80.71 | 82.76 | 80.06 | 81.61 | 573,311 | +1.96(+2.46%) |
Oct 06, 2021 | 77.59 | 80.30 | 76.76 | 79.65 | 650,397 | +1.23(+1.57%) |
Oct 05, 2021 | 82.46 | 83.45 | 77.64 | 78.42 | 861,702 | -4.09(-4.96%) |
Oct 04, 2021 | 85.70 | 86.14 | 81.99 | 82.51 | 1,203,269 | -3.60(-4.18%) |
Oct 01, 2021 | 84.13 | 87.45 | 83.92 | 86.11 | 1,642,908 | +3.04(+3.66%) |
Sep 30, 2021 | 84.80 | 84.99 | 82.80 | 83.07 | 1,189,998 | -1.04(-1.24%) |
Sep 29, 2021 | 82.83 | 84.20 | 80.57 | 84.11 | 917,060 | +1.40(+1.69%) |
Sep 28, 2021 | 83.51 | 84.80 | 82.08 | 82.71 | 2,158,487 | -0.24(-0.29%) |
Sep 27, 2021 | 80.72 | 83.38 | 80.72 | 82.95 | 842,314 | +1.67(+2.05%) |
Sep 24, 2021 | 79.44 | 82.58 | 79.44 | 81.28 | 746,918 | +1.55(+1.94%) |
Sep 23, 2021 | 78.16 | 80.50 | 77.53 | 79.73 | 1,066,430 | +2.40(+3.10%) |
Sep 22, 2021 | 75.04 | 78.52 | 75.04 | 77.33 | 1,037,809 | +3.60(+4.88%) |
Sep 21, 2021 | 73.58 | 74.58 | 71.01 | 73.73 | 793,398 | +0.30(+0.41%) |
Sep 20, 2021 | 73.38 | 75.67 | 72.31 | 73.43 | 1,005,211 | -3.09(-4.04%) |
Sep 17, 2021 | 79.20 | 80.84 | 76.30 | 76.52 | 9,738,877 | -2.87(-3.62%) |
Sep 16, 2021 | 79.06 | 81.00 | 78.45 | 79.39 | 1,357,191 | +0.82(+1.04%) |
Sep 15, 2021 | 74.88 | 79.20 | 73.88 | 78.57 | 1,273,977 | +3.69(+4.93%) |
Sep 14, 2021 | 73.78 | 75.45 | 72.54 | 74.88 | 1,223,986 | +1.08(+1.46%) |
Sep 13, 2021 | 72.45 | 74.12 | 70.57 | 73.80 | 1,744,108 | +1.88(+2.61%) |
Sep 10, 2021 | 73.90 | 74.03 | 71.61 | 71.92 | 724,696 | -1.68(-2.28%) |
Sep 09, 2021 | 70.72 | 74.45 | 70.71 | 73.60 | 740,790 | +2.63(+3.71%) |
Sep 08, 2021 | 72.15 | 73.36 | 70.36 | 70.97 | 1,193,700 | -1.69(-2.33%) |
Sep 07, 2021 | 70.37 | 74.53 | 69.60 | 72.66 | 1,336,019 | +2.60(+3.71%) |
Sep 03, 2021 | 71.19 | 71.58 | 69.02 | 70.06 | 1,029,281 | -1.29(-1.81%) |
Sep 02, 2021 | 72.18 | 72.57 | 70.90 | 71.35 | 784,963 | -0.65(-0.90%) |