Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.72 | 73.95 | 72.86 | 73.52 | 158,454 | -0.61(-0.82%) |
Nov 29, 2021 | 74.20 | 74.56 | 73.11 | 74.13 | 113,660 | +0.84(+1.14%) |
Nov 26, 2021 | 74.58 | 74.58 | 72.22 | 73.29 | 55,351 | -2.64(-3.48%) |
Nov 24, 2021 | 76.41 | 76.79 | 75.64 | 75.94 | 33,725 | -0.48(-0.62%) |
Nov 23, 2021 | 76.72 | 76.92 | 76.07 | 76.41 | 85,437 | -0.06(-0.07%) |
Nov 22, 2021 | 76.25 | 77.68 | 75.42 | 76.47 | 67,287 | +0.64(+0.84%) |
Nov 19, 2021 | 75.58 | 76.31 | 75.52 | 75.83 | 60,055 | -0.26(-0.34%) |
Nov 18, 2021 | 76.08 | 76.18 | 75.71 | 76.09 | 85,351 | +0.00(+0.00%) |
Nov 17, 2021 | 76.13 | 76.20 | 75.11 | 76.09 | 56,066 | -0.16(-0.21%) |
Nov 16, 2021 | 75.93 | 76.49 | 75.51 | 76.25 | 65,709 | +0.15(+0.20%) |
Nov 15, 2021 | 76.53 | 76.74 | 75.47 | 76.10 | 61,995 | -0.05(-0.06%) |
Nov 12, 2021 | 76.39 | 76.73 | 75.43 | 76.14 | 48,577 | +0.02(+0.02%) |
Nov 11, 2021 | 75.40 | 76.43 | 74.99 | 76.13 | 51,598 | +0.89(+1.19%) |
Nov 10, 2021 | 75.08 | 75.23 | 124,763 | +0.25(+0.33%) | ||
Nov 09, 2021 | 74.72 | 75.28 | 73.71 | 74.98 | 44,032 | +0.21(+0.28%) |
Nov 08, 2021 | 76.03 | 76.13 | 74.00 | 74.78 | 63,709 | -0.50(-0.67%) |
Nov 05, 2021 | 73.31 | 75.42 | 73.31 | 75.28 | 82,209 | +2.65(+3.65%) |
Nov 04, 2021 | 73.99 | 74.20 | 72.28 | 72.63 | 61,734 | -0.88(-1.20%) |
Nov 03, 2021 | 70.42 | 73.63 | 69.82 | 73.51 | 118,921 | +2.82(+3.98%) |
Nov 02, 2021 | 70.46 | 71.04 | 69.92 | 70.70 | 113,074 | +0.42(+0.60%) |
Nov 01, 2021 | 69.07 | 70.41 | 67.80 | 70.28 | 149,219 | +1.66(+2.43%) |
Oct 29, 2021 | 68.27 | 68.61 | 202,094 | -2.97(-4.15%) | ||
Oct 28, 2021 | 71.69 | 72.74 | 71.22 | 71.58 | 146,213 | +0.02(+0.03%) |
Oct 27, 2021 | 72.35 | 72.28 | 71.11 | 71.56 | 75,093 | -0.71(-0.99%) |
Oct 26, 2021 | 72.87 | 72.10 | 72.27 | 59,028 | -0.79(-1.08%) | |
Oct 25, 2021 | 72.36 | 73.21 | 72.28 | 73.06 | 36,779 | +0.69(+0.96%) |
Oct 22, 2021 | 72.84 | 72.98 | 72.15 | 72.37 | 38,372 | -0.60(-0.82%) |
Oct 21, 2021 | 72.42 | 73.23 | 71.54 | 72.97 | 44,324 | +0.49(+0.68%) |
Oct 20, 2021 | 71.15 | 72.81 | 71.15 | 72.47 | 49,789 | +1.32(+1.86%) |
Oct 19, 2021 | 71.66 | 71.66 | 70.26 | 71.15 | 70,617 | +0.13(+0.19%) |
Oct 18, 2021 | 72.00 | 72.09 | 70.97 | 71.02 | 85,714 | -1.07(-1.48%) |
Oct 15, 2021 | 73.31 | 73.61 | 71.76 | 72.08 | 121,604 | -0.37(-0.51%) |
Oct 14, 2021 | 72.43 | 72.83 | 71.98 | 72.45 | 47,144 | +0.58(+0.81%) |
Oct 13, 2021 | 71.19 | 72.38 | 70.82 | 71.87 | 62,366 | +0.69(+0.97%) |
Oct 12, 2021 | 70.63 | 71.33 | 70.10 | 71.18 | 45,916 | +0.44(+0.63%) |
Oct 11, 2021 | 70.61 | 71.20 | 70.40 | 70.73 | 40,659 | +0.41(+0.58%) |
Oct 08, 2021 | 70.78 | 70.99 | 69.81 | 70.33 | 49,305 | -0.52(-0.73%) |
Oct 07, 2021 | 70.92 | 71.98 | 70.68 | 70.85 | 92,791 | +0.22(+0.31%) |
Oct 06, 2021 | 70.29 | 71.00 | 69.39 | 70.63 | 75,375 | +0.01(+0.01%) |
Oct 05, 2021 | 69.49 | 71.25 | 69.49 | 70.62 | 81,714 | +0.88(+1.26%) |
Oct 04, 2021 | 69.13 | 69.92 | 68.47 | 69.74 | 104,240 | +0.50(+0.72%) |
Oct 01, 2021 | 68.38 | 69.80 | 67.65 | 69.24 | 65,246 | +1.20(+1.77%) |
Sep 30, 2021 | 69.77 | 70.03 | 68.01 | 68.04 | 65,757 | -1.33(-1.92%) |
Sep 29, 2021 | 68.65 | 69.57 | 66.84 | 69.37 | 67,091 | +0.86(+1.26%) |
Sep 28, 2021 | 69.63 | 70.16 | 66.39 | 68.51 | 73,374 | -1.21(-1.74%) |
Sep 27, 2021 | 68.48 | 70.56 | 66.26 | 69.72 | 72,138 | +1.41(+2.06%) |
Sep 24, 2021 | 68.59 | 68.84 | 67.84 | 68.31 | 72,660 | -0.40(-0.58%) |
Sep 23, 2021 | 68.24 | 69.30 | 67.25 | 68.71 | 132,089 | +0.63(+0.93%) |
Sep 22, 2021 | 67.61 | 68.46 | 66.84 | 68.08 | 115,240 | +0.70(+1.04%) |
Sep 21, 2021 | 66.57 | 67.53 | 65.57 | 67.38 | 69,230 | +1.05(+1.58%) |
Sep 20, 2021 | 65.51 | 66.63 | 65.35 | 66.33 | 80,149 | -0.57(-0.85%) |
Sep 17, 2021 | 66.92 | 67.14 | 65.18 | 66.90 | 343,143 | +0.31(+0.47%) |
Sep 16, 2021 | 65.57 | 66.85 | 65.37 | 66.58 | 88,794 | +0.90(+1.37%) |
Sep 15, 2021 | 64.91 | 65.87 | 64.33 | 65.69 | 110,130 | +1.02(+1.58%) |
Sep 14, 2021 | 65.49 | 65.58 | 64.47 | 64.66 | 67,992 | -0.55(-0.84%) |
Sep 13, 2021 | 65.89 | 65.91 | 64.55 | 65.21 | 71,051 | -0.09(-0.14%) |
Sep 10, 2021 | 66.90 | 67.06 | 65.31 | 65.31 | 65,103 | -1.09(-1.64%) |
Sep 09, 2021 | 66.65 | 67.16 | 66.02 | 66.39 | 126,239 | -0.26(-0.40%) |
Sep 08, 2021 | 67.17 | 67.59 | 66.28 | 66.66 | 57,493 | -0.93(-1.37%) |
Sep 07, 2021 | 67.43 | 67.63 | 66.12 | 67.59 | 146,962 | +0.17(+0.25%) |
Sep 03, 2021 | 67.56 | 67.56 | 66.66 | 67.42 | 49,209 | -0.22(-0.32%) |
Sep 02, 2021 | 67.50 | 67.65 | 67.16 | 67.63 | 67,212 | +0.54(+0.80%) |