Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.49 | 75.49 | 73.63 | 74.49 | 18,303 | -1.55(-2.03%) |
Nov 29, 2021 | 76.15 | 76.49 | 75.42 | 76.04 | 15,043 | +0.92(+1.23%) |
Nov 26, 2021 | 75.50 | 75.95 | 74.77 | 75.12 | 16,440 | -2.14(-2.77%) |
Nov 24, 2021 | 76.40 | 77.32 | 76.40 | 77.26 | 16,571 | +0.56(+0.73%) |
Nov 23, 2021 | 76.14 | 77.01 | 75.81 | 76.69 | 40,901 | -0.04(-0.05%) |
Nov 22, 2021 | 77.34 | 78.00 | 76.73 | 76.73 | 15,649 | +0.04(+0.06%) |
Nov 19, 2021 | 77.57 | 77.57 | 76.61 | 76.69 | 12,569 | -1.14(-1.46%) |
Nov 18, 2021 | 77.05 | 77.82 | 77.66 | 77.82 | 18,468 | -0.58(-0.74%) |
Nov 17, 2021 | 77.85 | 78.45 | 77.84 | 78.40 | 6,532 | +0.29(+0.37%) |
Nov 16, 2021 | 77.51 | 78.32 | 77.51 | 78.11 | 14,275 | +0.53(+0.68%) |
Nov 15, 2021 | 78.24 | 78.24 | 77.36 | 77.58 | 7,534 | -0.28(-0.36%) |
Nov 12, 2021 | 77.56 | 78.10 | 77.39 | 77.86 | 3,525 | +0.79(+1.02%) |
Nov 11, 2021 | 77.18 | 77.47 | 77.07 | 77.07 | 6,434 | +0.27(+0.35%) |
Nov 10, 2021 | 77.64 | 76.80 | 13,704 | -0.79(-1.01%) | ||
Nov 09, 2021 | 77.50 | 78.10 | 76.89 | 77.59 | 10,276 | +0.22(+0.28%) |
Nov 08, 2021 | 78.62 | 78.62 | 77.36 | 77.37 | 18,045 | -0.94(-1.20%) |
Nov 05, 2021 | 78.42 | 78.93 | 78.04 | 78.31 | 27,387 | +0.26(+0.34%) |
Nov 04, 2021 | 78.26 | 78.90 | 77.70 | 78.05 | 31,205 | -0.47(-0.59%) |
Nov 03, 2021 | 76.66 | 78.72 | 76.40 | 78.52 | 52,983 | +1.87(+2.44%) |
Nov 02, 2021 | 74.72 | 77.09 | 74.72 | 76.65 | 36,213 | +3.83(+5.25%) |
Nov 01, 2021 | 71.05 | 72.95 | 71.10 | 72.82 | 129,016 | +1.72(+2.43%) |
Oct 29, 2021 | 70.30 | 71.12 | 70.30 | 71.10 | 5,079 | +0.44(+0.63%) |
Oct 28, 2021 | 70.21 | 70.86 | 70.21 | 70.65 | 5,775 | +0.27(+0.39%) |
Oct 27, 2021 | 69.87 | 70.88 | 70.30 | 70.38 | 1,567 | +1.03(+1.49%) |
Oct 26, 2021 | 69.44 | 69.35 | 69.35 | 3,800 | +0.28(+0.41%) | |
Oct 25, 2021 | 69.87 | 70.09 | 69.06 | 69.06 | 4,037 | -0.89(-1.27%) |
Oct 22, 2021 | 70.69 | 70.73 | 69.88 | 69.96 | 2,064 | -1.41(-1.98%) |
Oct 21, 2021 | 71.14 | 71.56 | 71.00 | 71.37 | 4,377 | +0.11(+0.16%) |
Oct 20, 2021 | 70.78 | 71.49 | 70.61 | 71.26 | 5,148 | +0.58(+0.81%) |
Oct 19, 2021 | 70.80 | 70.80 | 70.45 | 70.68 | 2,572 | +0.32(+0.45%) |
Oct 18, 2021 | 70.60 | 70.91 | 70.25 | 70.36 | 5,619 | -0.66(-0.92%) |
Oct 15, 2021 | 72.45 | 72.47 | 71.02 | 71.02 | 4,214 | -0.79(-1.10%) |
Oct 14, 2021 | 70.87 | 71.81 | 70.87 | 71.81 | 2,612 | +1.58(+2.25%) |
Oct 13, 2021 | 70.10 | 70.26 | 69.95 | 70.23 | 1,443 | +0.52(+0.75%) |
Oct 12, 2021 | 69.67 | 69.86 | 69.65 | 69.71 | 3,589 | -0.03(-0.05%) |
Oct 11, 2021 | 70.10 | 70.10 | 69.74 | 69.74 | 1,718 | +0.02(+0.03%) |
Oct 08, 2021 | 70.66 | 70.66 | 69.68 | 69.72 | 2,559 | -0.45(-0.64%) |
Oct 07, 2021 | 69.31 | 70.70 | 69.31 | 70.17 | 5,130 | +1.57(+2.29%) |
Oct 06, 2021 | 68.34 | 68.62 | 67.68 | 68.60 | 13,995 | -0.49(-0.71%) |
Oct 05, 2021 | 68.49 | 69.47 | 68.49 | 69.09 | 6,760 | +0.48(+0.70%) |
Oct 04, 2021 | 69.31 | 69.31 | 68.53 | 68.61 | 6,313 | -0.98(-1.41%) |
Oct 01, 2021 | 69.03 | 69.59 | 68.28 | 69.59 | 15,308 | +0.95(+1.39%) |
Sep 30, 2021 | 69.58 | 69.66 | 68.63 | 68.64 | 25,544 | -0.56(-0.80%) |
Sep 29, 2021 | 69.48 | 69.48 | 69.00 | 69.20 | 3,664 | +0.19(+0.27%) |
Sep 28, 2021 | 69.82 | 69.82 | 69.01 | 69.01 | 6,948 | -1.66(-2.34%) |
Sep 27, 2021 | 70.73 | 70.93 | 70.67 | 70.67 | 2,483 | +0.21(+0.29%) |
Sep 24, 2021 | 70.09 | 70.61 | 70.09 | 70.46 | 3,380 | +0.06(+0.09%) |
Sep 23, 2021 | 69.43 | 70.48 | 69.43 | 70.39 | 6,853 | +1.17(+1.68%) |
Sep 22, 2021 | 69.19 | 69.58 | 69.19 | 69.23 | 1,157 | +0.92(+1.35%) |
Sep 21, 2021 | 68.60 | 68.61 | 68.12 | 68.31 | 4,274 | -0.56(-0.82%) |
Sep 20, 2021 | 68.86 | 69.08 | 68.16 | 68.87 | 8,967 | -1.11(-1.59%) |
Sep 17, 2021 | 70.45 | 70.45 | 69.75 | 69.98 | 7,282 | -0.80(-1.14%) |
Sep 16, 2021 | 70.42 | 70.89 | 70.16 | 70.78 | 20,544 | +0.24(+0.34%) |
Sep 15, 2021 | 70.06 | 70.82 | 69.73 | 70.55 | 14,265 | +0.79(+1.13%) |
Sep 14, 2021 | 69.99 | 70.16 | 69.68 | 69.76 | 2,024 | -0.96(-1.36%) |
Sep 13, 2021 | 70.35 | 70.78 | 70.35 | 70.71 | 14,840 | +0.88(+1.26%) |
Sep 10, 2021 | 71.33 | 71.33 | 69.83 | 69.84 | 89,466 | -1.12(-1.58%) |
Sep 09, 2021 | 71.31 | 71.31 | 70.95 | 70.95 | 2,742 | -0.20(-0.28%) |
Sep 08, 2021 | 71.38 | 71.38 | 70.85 | 71.15 | 5,382 | -0.42(-0.58%) |
Sep 07, 2021 | 72.38 | 72.38 | 71.57 | 71.57 | 3,148 | -0.86(-1.19%) |
Sep 03, 2021 | 72.78 | 72.78 | 72.43 | 72.43 | 1,722 | -0.58(-0.79%) |
Sep 02, 2021 | 72.52 | 73.01 | 72.52 | 73.01 | 2,231 | +0.97(+1.35%) |