Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.86 | 77.33 | 75.37 | 76.74 | 178,476 | -0.07(-0.09%) |
Nov 29, 2021 | 78.54 | 78.65 | 76.57 | 76.80 | 133,774 | -0.26(-0.33%) |
Nov 26, 2021 | 78.35 | 78.65 | 75.42 | 77.06 | 138,117 | -4.34(-5.34%) |
Nov 24, 2021 | 81.10 | 81.56 | 80.52 | 81.40 | 87,331 | +0.19(+0.24%) |
Nov 23, 2021 | 80.09 | 81.61 | 80.06 | 81.21 | 118,313 | +1.58(+1.98%) |
Nov 22, 2021 | 79.59 | 81.14 | 79.18 | 79.64 | 127,945 | +1.13(+1.43%) |
Nov 19, 2021 | 78.47 | 78.99 | 77.63 | 78.51 | 150,402 | -1.14(-1.43%) |
Nov 18, 2021 | 80.09 | 79.79 | 79.43 | 79.65 | 136,382 | -0.31(-0.39%) |
Nov 17, 2021 | 80.01 | 80.37 | 79.22 | 79.96 | 94,703 | -0.49(-0.61%) |
Nov 16, 2021 | 80.98 | 81.62 | 80.14 | 80.45 | 96,636 | -0.40(-0.50%) |
Nov 15, 2021 | 81.64 | 81.64 | 80.34 | 80.85 | 87,618 | -0.20(-0.25%) |
Nov 12, 2021 | 81.74 | 82.08 | 80.75 | 81.05 | 111,177 | -0.40(-0.49%) |
Nov 11, 2021 | 81.13 | 81.99 | 80.83 | 81.45 | 55,687 | +0.67(+0.83%) |
Nov 10, 2021 | 80.58 | 80.78 | 89,195 | +0.55(+0.69%) | ||
Nov 09, 2021 | 81.02 | 81.52 | 79.64 | 80.23 | 117,053 | -1.49(-1.82%) |
Nov 08, 2021 | 82.09 | 83.23 | 80.19 | 81.72 | 124,478 | -0.19(-0.23%) |
Nov 05, 2021 | 80.18 | 82.49 | 80.15 | 81.91 | 129,150 | +1.84(+2.30%) |
Nov 04, 2021 | 80.63 | 80.63 | 79.18 | 80.07 | 94,162 | -0.50(-0.62%) |
Nov 03, 2021 | 77.69 | 80.93 | 77.69 | 80.56 | 123,979 | +2.73(+3.51%) |
Nov 02, 2021 | 77.01 | 78.09 | 76.45 | 77.83 | 106,365 | +0.62(+0.80%) |
Nov 01, 2021 | 77.13 | 78.12 | 76.66 | 77.21 | 178,315 | +0.55(+0.72%) |
Oct 29, 2021 | 76.86 | 78.03 | 76.64 | 76.66 | 132,995 | -0.20(-0.26%) |
Oct 28, 2021 | 75.73 | 77.11 | 75.63 | 76.86 | 111,454 | +1.85(+2.47%) |
Oct 27, 2021 | 75.61 | 76.33 | 74.96 | 75.01 | 107,683 | -1.24(-1.63%) |
Oct 26, 2021 | 76.25 | 76.25 | 118,223 | -0.09(-0.11%) | ||
Oct 25, 2021 | 75.73 | 76.36 | 75.25 | 76.34 | 127,172 | +0.87(+1.15%) |
Oct 22, 2021 | 75.52 | 76.11 | 74.99 | 75.47 | 116,563 | +0.13(+0.18%) |
Oct 21, 2021 | 76.22 | 76.22 | 74.67 | 75.33 | 176,183 | -0.98(-1.29%) |
Oct 20, 2021 | 76.01 | 76.94 | 75.44 | 76.32 | 88,013 | +0.47(+0.62%) |
Oct 19, 2021 | 74.50 | 77.21 | 74.31 | 75.85 | 168,999 | +2.53(+3.45%) |
Oct 18, 2021 | 71.42 | 73.52 | 71.42 | 73.32 | 83,214 | +1.33(+1.84%) |
Oct 15, 2021 | 73.44 | 73.44 | 71.98 | 71.99 | 119,892 | -0.49(-0.67%) |
Oct 14, 2021 | 72.73 | 73.06 | 72.15 | 72.48 | 77,396 | +0.49(+0.68%) |
Oct 13, 2021 | 70.77 | 72.07 | 69.49 | 71.99 | 146,374 | +1.11(+1.56%) |
Oct 12, 2021 | 71.46 | 71.51 | 69.83 | 70.89 | 95,854 | -0.72(-1.00%) |
Oct 11, 2021 | 72.80 | 73.22 | 71.60 | 71.60 | 53,986 | -0.88(-1.21%) |
Oct 08, 2021 | 72.63 | 73.35 | 72.10 | 72.48 | 57,127 | -0.19(-0.26%) |
Oct 07, 2021 | 73.00 | 73.41 | 72.30 | 72.67 | 145,173 | +0.34(+0.48%) |
Oct 06, 2021 | 73.26 | 73.26 | 71.11 | 72.33 | 161,076 | -1.67(-2.26%) |
Oct 05, 2021 | 75.67 | 75.67 | 73.73 | 74.00 | 158,188 | -1.13(-1.50%) |
Oct 04, 2021 | 75.62 | 77.11 | 74.94 | 75.12 | 223,600 | -0.87(-1.14%) |
Oct 01, 2021 | 74.84 | 76.75 | 74.25 | 75.99 | 233,497 | +1.73(+2.33%) |
Sep 30, 2021 | 76.34 | 76.71 | 74.19 | 74.26 | 129,346 | -1.44(-1.90%) |
Sep 29, 2021 | 75.73 | 76.32 | 75.08 | 75.71 | 138,968 | +0.44(+0.58%) |
Sep 28, 2021 | 76.43 | 76.52 | 75.01 | 75.27 | 141,105 | -0.84(-1.10%) |
Sep 27, 2021 | 73.86 | 76.65 | 73.86 | 76.11 | 130,719 | +2.74(+3.74%) |
Sep 24, 2021 | 72.74 | 73.65 | 72.74 | 73.36 | 95,574 | +0.62(+0.85%) |
Sep 23, 2021 | 70.84 | 73.16 | 70.84 | 72.74 | 78,310 | +2.55(+3.64%) |
Sep 22, 2021 | 69.59 | 70.95 | 69.08 | 70.19 | 91,217 | +1.44(+2.09%) |
Sep 21, 2021 | 68.87 | 69.32 | 68.15 | 68.76 | 83,921 | +0.33(+0.49%) |
Sep 20, 2021 | 69.19 | 69.50 | 67.56 | 68.42 | 212,612 | -2.20(-3.11%) |
Sep 17, 2021 | 69.83 | 70.64 | 69.07 | 70.62 | 673,332 | +1.18(+1.70%) |
Sep 16, 2021 | 69.90 | 69.94 | 68.62 | 69.44 | 115,158 | -0.08(-0.11%) |
Sep 15, 2021 | 67.67 | 69.77 | 67.67 | 69.52 | 159,741 | +1.91(+2.83%) |
Sep 14, 2021 | 69.30 | 69.50 | 67.53 | 67.60 | 173,201 | -1.70(-2.46%) |
Sep 13, 2021 | 69.48 | 69.74 | 68.51 | 69.31 | 135,123 | +0.49(+0.71%) |
Sep 10, 2021 | 70.09 | 70.09 | 68.80 | 68.82 | 135,175 | -0.75(-1.08%) |
Sep 09, 2021 | 69.76 | 70.67 | 68.79 | 69.57 | 112,117 | -0.15(-0.22%) |
Sep 08, 2021 | 69.58 | 70.11 | 68.93 | 69.73 | 125,162 | -0.23(-0.33%) |
Sep 07, 2021 | 69.70 | 71.25 | 69.70 | 69.95 | 117,222 | +0.30(+0.44%) |
Sep 03, 2021 | 69.27 | 70.07 | 68.57 | 69.65 | 86,317 | +0.33(+0.48%) |
Sep 02, 2021 | 69.75 | 69.87 | 69.16 | 69.32 | 112,206 | -0.21(-0.30%) |