Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.18 | 76.29 | 73.62 | 74.45 | 253,681 | -0.96(-1.27%) |
Nov 29, 2021 | 75.16 | 76.35 | 75.16 | 75.41 | 243,612 | +1.25(+1.69%) |
Nov 26, 2021 | 74.85 | 75.90 | 73.71 | 74.16 | 120,276 | -1.64(-2.16%) |
Nov 24, 2021 | 74.14 | 75.86 | 73.01 | 75.80 | 169,003 | +0.66(+0.88%) |
Nov 23, 2021 | 77.51 | 77.85 | 74.09 | 75.14 | 259,186 | -2.62(-3.37%) |
Nov 22, 2021 | 79.96 | 80.36 | 77.56 | 77.76 | 308,961 | -2.01(-2.52%) |
Nov 19, 2021 | 78.40 | 80.80 | 78.05 | 79.77 | 224,897 | +1.77(+2.27%) |
Nov 18, 2021 | 78.29 | 78.12 | 77.74 | 78.00 | 512,222 | +0.05(+0.06%) |
Nov 17, 2021 | 79.04 | 79.04 | 77.82 | 77.95 | 182,557 | -1.03(-1.30%) |
Nov 16, 2021 | 78.00 | 79.78 | 77.73 | 78.98 | 598,449 | +0.80(+1.02%) |
Nov 15, 2021 | 79.26 | 79.26 | 77.20 | 78.18 | 190,336 | -0.60(-0.76%) |
Nov 12, 2021 | 78.00 | 78.80 | 77.29 | 78.78 | 94,038 | +1.17(+1.51%) |
Nov 11, 2021 | 77.68 | 78.24 | 77.45 | 77.61 | 77,080 | +0.45(+0.58%) |
Nov 10, 2021 | 78.83 | 77.16 | 136,862 | -2.90(-3.62%) | ||
Nov 09, 2021 | 80.89 | 81.03 | 79.05 | 80.06 | 336,336 | +0.06(+0.08%) |
Nov 08, 2021 | 80.09 | 82.96 | 79.71 | 80.00 | 306,884 | +0.09(+0.11%) |
Nov 05, 2021 | 82.00 | 82.00 | 78.79 | 79.91 | 458,845 | -0.82(-1.02%) |
Nov 04, 2021 | 78.00 | 80.83 | 77.81 | 80.73 | 278,195 | +3.25(+4.19%) |
Nov 03, 2021 | 78.85 | 78.89 | 77.31 | 77.48 | 230,673 | -1.27(-1.61%) |
Nov 02, 2021 | 78.47 | 79.19 | 77.86 | 78.75 | 128,038 | +0.49(+0.63%) |
Nov 01, 2021 | 78.06 | 78.73 | 77.83 | 78.26 | 155,928 | +0.47(+0.60%) |
Oct 29, 2021 | 76.41 | 77.88 | 76.41 | 77.79 | 108,818 | +0.91(+1.18%) |
Oct 28, 2021 | 75.80 | 77.03 | 75.80 | 76.88 | 58,706 | +1.44(+1.91%) |
Oct 27, 2021 | 77.36 | 77.43 | 75.39 | 75.44 | 111,587 | -2.00(-2.58%) |
Oct 26, 2021 | 77.01 | 77.44 | 153,613 | +0.66(+0.86%) | ||
Oct 25, 2021 | 76.34 | 77.24 | 75.63 | 76.78 | 113,311 | +0.89(+1.17%) |
Oct 22, 2021 | 75.36 | 75.96 | 74.87 | 75.89 | 170,473 | +0.62(+0.82%) |
Oct 21, 2021 | 75.12 | 76.07 | 74.33 | 75.27 | 145,685 | +0.39(+0.52%) |
Oct 20, 2021 | 74.18 | 75.23 | 74.17 | 74.88 | 101,207 | +0.64(+0.86%) |
Oct 19, 2021 | 73.59 | 74.76 | 72.75 | 74.24 | 130,997 | +0.69(+0.94%) |
Oct 18, 2021 | 72.17 | 74.05 | 72.17 | 73.55 | 217,296 | +0.80(+1.10%) |
Oct 15, 2021 | 74.10 | 74.36 | 72.49 | 72.75 | 217,964 | -0.24(-0.33%) |
Oct 14, 2021 | 73.23 | 74.21 | 72.50 | 72.99 | 194,341 | +0.38(+0.52%) |
Oct 13, 2021 | 71.23 | 72.61 | 71.16 | 72.61 | 98,649 | +1.93(+2.73%) |
Oct 12, 2021 | 70.96 | 71.45 | 70.20 | 70.68 | 92,739 | +0.26(+0.37%) |
Oct 11, 2021 | 70.25 | 71.48 | 70.22 | 70.42 | 52,611 | -0.27(-0.38%) |
Oct 08, 2021 | 71.88 | 71.88 | 70.52 | 70.69 | 104,216 | -0.76(-1.06%) |
Oct 07, 2021 | 72.34 | 73.09 | 71.36 | 71.45 | 297,286 | +0.42(+0.59%) |
Oct 06, 2021 | 70.23 | 71.31 | 69.30 | 71.03 | 152,350 | -0.14(-0.20%) |
Oct 05, 2021 | 69.70 | 71.62 | 69.19 | 71.17 | 180,877 | +1.93(+2.79%) |
Oct 04, 2021 | 69.42 | 69.92 | 67.31 | 69.24 | 861,841 | -0.69(-0.99%) |
Oct 01, 2021 | 69.27 | 70.29 | 68.46 | 69.93 | 141,106 | +0.99(+1.44%) |
Sep 30, 2021 | 69.26 | 69.93 | 68.68 | 68.94 | 165,542 | +0.03(+0.04%) |
Sep 29, 2021 | 69.91 | 70.35 | 68.66 | 68.91 | 169,716 | -0.57(-0.82%) |
Sep 28, 2021 | 71.83 | 72.07 | 69.38 | 69.48 | 136,287 | -3.45(-4.73%) |
Sep 27, 2021 | 73.91 | 73.92 | 72.44 | 72.93 | 154,990 | -1.52(-2.04%) |
Sep 24, 2021 | 74.15 | 74.89 | 73.28 | 74.45 | 413,837 | -0.25(-0.33%) |
Sep 23, 2021 | 73.76 | 74.78 | 73.31 | 74.70 | 98,017 | +1.39(+1.90%) |
Sep 22, 2021 | 73.02 | 73.56 | 72.28 | 73.31 | 110,506 | +0.72(+0.99%) |
Sep 21, 2021 | 72.71 | 74.36 | 72.01 | 72.59 | 101,767 | +0.56(+0.78%) |
Sep 20, 2021 | 73.10 | 74.13 | 70.93 | 72.03 | 166,300 | -2.86(-3.82%) |
Sep 17, 2021 | 76.11 | 76.44 | 73.51 | 74.89 | 1,354,385 | -0.63(-0.83%) |
Sep 16, 2021 | 75.68 | 75.68 | 74.66 | 75.52 | 139,190 | -0.15(-0.20%) |
Sep 15, 2021 | 75.20 | 75.87 | 74.72 | 75.67 | 162,682 | +0.40(+0.53%) |
Sep 14, 2021 | 75.71 | 76.15 | 74.79 | 75.27 | 141,203 | +0.00(+0.00%) |
Sep 13, 2021 | 74.37 | 75.55 | 73.43 | 75.27 | 191,457 | +1.37(+1.85%) |
Sep 10, 2021 | 74.12 | 74.87 | 73.58 | 73.90 | 245,485 | -0.09(-0.12%) |
Sep 09, 2021 | 73.95 | 75.05 | 73.95 | 73.99 | 113,560 | -0.17(-0.23%) |
Sep 08, 2021 | 74.35 | 75.22 | 73.58 | 74.16 | 240,663 | -0.43(-0.58%) |
Sep 07, 2021 | 75.12 | 75.41 | 74.16 | 74.59 | 118,692 | -0.48(-0.64%) |
Sep 03, 2021 | 75.11 | 76.20 | 74.85 | 75.07 | 96,417 | -0.27(-0.36%) |
Sep 02, 2021 | 75.71 | 75.77 | 74.47 | 75.34 | 168,759 | +0.04(+0.05%) |