Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.73 | 74.12 | 72.48 | 72.48 | 771,921 | -2.06(-2.77%) |
Nov 29, 2021 | 75.59 | 75.69 | 74.50 | 74.54 | 343,611 | -0.45(-0.60%) |
Nov 26, 2021 | 76.59 | 76.81 | 74.34 | 74.99 | 221,129 | -2.50(-3.22%) |
Nov 24, 2021 | 78.27 | 78.27 | 77.20 | 77.49 | 269,493 | -0.78(-1.00%) |
Nov 23, 2021 | 77.15 | 78.80 | 76.59 | 78.27 | 371,817 | +1.31(+1.70%) |
Nov 22, 2021 | 77.42 | 78.00 | 76.89 | 76.96 | 456,563 | -0.27(-0.35%) |
Nov 19, 2021 | 77.84 | 78.08 | 76.46 | 77.23 | 511,544 | -0.87(-1.11%) |
Nov 18, 2021 | 78.77 | 78.09 | 77.88 | 78.09 | 175,333 | -0.53(-0.68%) |
Nov 17, 2021 | 78.46 | 78.76 | 77.80 | 78.63 | 238,435 | -0.30(-0.39%) |
Nov 16, 2021 | 78.34 | 80.05 | 78.19 | 78.93 | 295,093 | +0.56(+0.72%) |
Nov 15, 2021 | 78.50 | 78.89 | 77.90 | 78.37 | 206,232 | +0.31(+0.40%) |
Nov 12, 2021 | 77.79 | 78.19 | 77.45 | 78.06 | 266,705 | +0.26(+0.34%) |
Nov 11, 2021 | 77.98 | 78.04 | 77.49 | 77.79 | 277,495 | -0.19(-0.25%) |
Nov 10, 2021 | 78.57 | 77.98 | 265,135 | -0.53(-0.67%) | ||
Nov 09, 2021 | 78.07 | 78.57 | 77.43 | 78.51 | 267,703 | +0.47(+0.60%) |
Nov 08, 2021 | 77.97 | 78.17 | 77.48 | 78.05 | 342,449 | +0.49(+0.64%) |
Nov 05, 2021 | 77.83 | 78.07 | 77.07 | 77.55 | 252,018 | +0.07(+0.09%) |
Nov 04, 2021 | 77.65 | 78.58 | 77.21 | 77.48 | 271,152 | -0.05(-0.06%) |
Nov 03, 2021 | 77.30 | 77.78 | 76.66 | 77.53 | 334,235 | +0.22(+0.28%) |
Nov 02, 2021 | 77.44 | 78.50 | 77.17 | 77.31 | 275,664 | -0.14(-0.18%) |
Nov 01, 2021 | 76.90 | 77.03 | 76.64 | 77.44 | 469,695 | +0.70(+0.92%) |
Oct 29, 2021 | 76.25 | 77.58 | 75.99 | 76.74 | 458,782 | +0.49(+0.65%) |
Oct 28, 2021 | 74.86 | 76.33 | 74.86 | 76.25 | 366,630 | +1.74(+2.34%) |
Oct 27, 2021 | 74.76 | 75.20 | 74.07 | 74.51 | 483,608 | -0.26(-0.34%) |
Oct 26, 2021 | 75.19 | 74.79 | 74.76 | 281,889 | -0.45(-0.59%) | |
Oct 25, 2021 | 75.14 | 76.14 | 74.75 | 75.21 | 259,493 | +0.40(+0.54%) |
Oct 22, 2021 | 75.22 | 75.78 | 74.74 | 74.81 | 363,625 | -0.41(-0.55%) |
Oct 21, 2021 | 77.59 | 77.70 | 75.08 | 75.22 | 520,617 | -1.33(-1.74%) |
Oct 20, 2021 | 78.02 | 78.40 | 74.82 | 76.55 | 679,145 | -1.86(-2.37%) |
Oct 19, 2021 | 78.03 | 78.62 | 77.44 | 78.41 | 325,377 | +0.76(+0.98%) |
Oct 18, 2021 | 77.11 | 78.06 | 76.71 | 77.65 | 227,458 | +0.58(+0.76%) |
Oct 15, 2021 | 78.32 | 78.32 | 77.02 | 77.07 | 286,416 | -0.65(-0.83%) |
Oct 14, 2021 | 76.20 | 77.75 | 76.00 | 77.72 | 237,464 | +1.94(+2.57%) |
Oct 13, 2021 | 76.28 | 76.41 | 75.30 | 75.77 | 202,494 | -0.59(-0.78%) |
Oct 12, 2021 | 76.27 | 77.25 | 76.03 | 76.37 | 193,420 | +0.14(+0.18%) |
Oct 11, 2021 | 77.01 | 77.49 | 76.23 | 76.23 | 199,733 | -0.69(-0.90%) |
Oct 08, 2021 | 76.37 | 77.28 | 75.80 | 76.92 | 252,004 | +0.58(+0.75%) |
Oct 07, 2021 | 76.38 | 77.30 | 75.95 | 76.35 | 343,814 | -0.03(-0.04%) |
Oct 06, 2021 | 74.63 | 76.41 | 74.27 | 76.38 | 361,141 | +1.21(+1.62%) |
Oct 05, 2021 | 75.10 | 76.20 | 74.91 | 75.16 | 461,472 | +0.06(+0.09%) |
Oct 04, 2021 | 74.39 | 75.43 | 74.01 | 75.10 | 354,643 | +0.77(+1.03%) |
Oct 01, 2021 | 73.56 | 75.30 | 73.09 | 74.33 | 384,436 | +1.13(+1.55%) |
Sep 30, 2021 | 74.67 | 75.15 | 72.78 | 73.20 | 484,265 | -1.29(-1.73%) |
Sep 29, 2021 | 73.96 | 74.60 | 73.44 | 74.49 | 351,827 | +0.63(+0.85%) |
Sep 28, 2021 | 74.63 | 75.11 | 73.76 | 73.86 | 360,053 | -0.68(-0.91%) |
Sep 27, 2021 | 73.28 | 74.90 | 73.12 | 74.53 | 600,731 | +1.04(+1.42%) |
Sep 24, 2021 | 73.50 | 74.18 | 73.36 | 73.49 | 411,382 | -0.01(-0.01%) |
Sep 23, 2021 | 73.52 | 74.22 | 73.46 | 73.50 | 450,431 | +0.46(+0.62%) |
Sep 22, 2021 | 72.69 | 73.71 | 72.63 | 73.04 | 333,968 | +0.62(+0.86%) |
Sep 21, 2021 | 72.39 | 72.88 | 71.44 | 72.42 | 451,227 | +0.35(+0.48%) |
Sep 20, 2021 | 70.97 | 72.44 | 70.72 | 72.08 | 398,517 | +0.16(+0.22%) |
Sep 17, 2021 | 72.25 | 72.50 | 71.71 | 71.92 | 960,515 | -0.64(-0.88%) |
Sep 16, 2021 | 73.60 | 73.60 | 72.52 | 72.56 | 313,193 | -0.92(-1.25%) |
Sep 15, 2021 | 72.80 | 73.72 | 72.80 | 73.48 | 434,321 | +0.51(+0.70%) |
Sep 14, 2021 | 74.00 | 74.01 | 72.76 | 72.97 | 378,468 | -0.37(-0.51%) |
Sep 13, 2021 | 73.44 | 73.77 | 72.21 | 73.35 | 338,559 | +0.26(+0.35%) |
Sep 10, 2021 | 74.67 | 74.67 | 73.04 | 73.09 | 353,755 | -1.13(-1.53%) |
Sep 09, 2021 | 74.53 | 74.94 | 73.73 | 74.22 | 377,581 | -0.40(-0.54%) |
Sep 08, 2021 | 74.72 | 75.02 | 73.91 | 74.62 | 307,329 | -0.05(-0.06%) |
Sep 07, 2021 | 75.49 | 75.80 | 74.51 | 74.67 | 306,585 | -0.92(-1.22%) |
Sep 03, 2021 | 76.46 | 76.46 | 75.49 | 75.59 | 213,347 | -0.87(-1.13%) |
Sep 02, 2021 | 76.22 | 76.48 | 75.80 | 76.46 | 176,391 | +0.60(+0.79%) |