Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 76.65 | 76.65 | 75.19 | 75.19 | 12,480 | -2.29(-2.96%) |
Nov 29, 2021 | 78.20 | 78.20 | 77.18 | 77.48 | 3,266 | -0.15(-0.19%) |
Nov 26, 2021 | 77.76 | 77.79 | 76.94 | 77.63 | 75,129 | -2.29(-2.87%) |
Nov 24, 2021 | 80.14 | 80.14 | 79.89 | 79.92 | 4,032 | -0.42(-0.52%) |
Nov 23, 2021 | 79.31 | 80.38 | 79.31 | 80.35 | 34,022 | +1.09(+1.38%) |
Nov 22, 2021 | 78.06 | 79.57 | 78.06 | 79.25 | 57,941 | +1.33(+1.71%) |
Nov 19, 2021 | 78.24 | 78.27 | 77.90 | 77.92 | 3,798 | -0.98(-1.24%) |
Nov 18, 2021 | 79.40 | 79.12 | 78.86 | 78.90 | 31,148 | -0.52(-0.66%) |
Nov 17, 2021 | 80.03 | 80.03 | 79.33 | 79.42 | 2,761 | -0.78(-0.98%) |
Nov 16, 2021 | 80.39 | 80.74 | 80.20 | 80.20 | 2,337 | +0.01(+0.01%) |
Nov 15, 2021 | 80.28 | 80.31 | 80.19 | 80.19 | 1,326 | -0.09(-0.11%) |
Nov 12, 2021 | 80.10 | 80.28 | 80.02 | 80.28 | 5,188 | +0.10(+0.12%) |
Nov 11, 2021 | 79.83 | 80.18 | 79.83 | 80.18 | 1,124 | +0.24(+0.30%) |
Nov 10, 2021 | 79.98 | 79.94 | 79.94 | 1,956 | +0.04(+0.05%) | |
Nov 09, 2021 | 80.29 | 80.29 | 79.65 | 79.91 | 13,706 | -0.55(-0.69%) |
Nov 08, 2021 | 80.89 | 80.97 | 80.36 | 80.46 | 3,622 | -0.06(-0.08%) |
Nov 05, 2021 | 81.02 | 81.17 | 80.36 | 80.52 | 1,653 | +0.59(+0.73%) |
Nov 04, 2021 | 81.00 | 81.00 | 79.52 | 79.94 | 3,241 | -1.28(-1.58%) |
Nov 03, 2021 | 80.33 | 81.50 | 80.33 | 81.22 | 2,020 | +0.90(+1.12%) |
Nov 02, 2021 | 80.23 | 80.32 | 80.16 | 80.32 | 1,812 | +0.06(+0.08%) |
Nov 01, 2021 | 80.33 | 79.85 | 79.83 | 80.26 | 1,445 | +0.41(+0.51%) |
Oct 29, 2021 | 80.41 | 80.41 | 79.78 | 79.85 | 3,265 | -0.90(-1.12%) |
Oct 28, 2021 | 79.98 | 80.75 | 79.98 | 80.75 | 3,744 | +1.13(+1.42%) |
Oct 27, 2021 | 80.59 | 80.59 | 79.62 | 79.62 | 2,369 | -1.12(-1.39%) |
Oct 26, 2021 | 81.16 | 80.74 | 80.74 | 3,577 | -0.38(-0.47%) | |
Oct 25, 2021 | 81.05 | 81.20 | 80.94 | 81.12 | 3,966 | +0.01(+0.01%) |
Oct 22, 2021 | 80.73 | 81.17 | 80.70 | 81.11 | 2,825 | +0.71(+0.88%) |
Oct 21, 2021 | 80.48 | 80.48 | 79.92 | 80.41 | 2,588 | -0.03(-0.03%) |
Oct 20, 2021 | 79.43 | 80.43 | 79.43 | 80.43 | 5,637 | +1.13(+1.42%) |
Oct 19, 2021 | 79.09 | 79.38 | 78.97 | 79.30 | 5,865 | +0.99(+1.27%) |
Oct 18, 2021 | 78.57 | 78.58 | 78.20 | 78.31 | 8,115 | -0.60(-0.76%) |
Oct 15, 2021 | 79.33 | 79.62 | 78.91 | 78.91 | 5,200 | +0.11(+0.13%) |
Oct 14, 2021 | 78.32 | 78.91 | 78.32 | 78.81 | 7,561 | +1.18(+1.51%) |
Oct 13, 2021 | 78.08 | 78.08 | 76.40 | 77.63 | 49,491 | -0.31(-0.39%) |
Oct 12, 2021 | 78.27 | 78.28 | 77.89 | 77.94 | 110,404 | -0.14(-0.18%) |
Oct 11, 2021 | 78.31 | 79.16 | 78.08 | 78.08 | 2,954 | -0.14(-0.17%) |
Oct 08, 2021 | 77.70 | 78.29 | 77.70 | 78.22 | 2,921 | +0.62(+0.80%) |
Oct 07, 2021 | 77.81 | 78.27 | 77.59 | 77.59 | 3,395 | +0.63(+0.82%) |
Oct 06, 2021 | 75.99 | 76.96 | 75.68 | 76.96 | 6,264 | +0.38(+0.50%) |
Oct 05, 2021 | 75.34 | 76.82 | 75.34 | 76.57 | 6,189 | +1.37(+1.82%) |
Oct 04, 2021 | 75.27 | 75.60 | 75.16 | 75.20 | 2,624 | -0.50(-0.65%) |
Oct 01, 2021 | 74.94 | 75.70 | 74.94 | 75.70 | 744 | +0.95(+1.28%) |
Sep 30, 2021 | 76.25 | 76.25 | 75.21 | 74.74 | 6,887 | -1.07(-1.41%) |
Sep 29, 2021 | 75.46 | 76.17 | 75.44 | 75.82 | 47,122 | +0.44(+0.58%) |
Sep 28, 2021 | 76.48 | 76.48 | 75.38 | 75.38 | 1,585 | -1.18(-1.55%) |
Sep 27, 2021 | 76.15 | 76.87 | 76.15 | 76.56 | 12,105 | +1.02(+1.35%) |
Sep 24, 2021 | 75.29 | 75.78 | 75.29 | 75.54 | 6,039 | +0.31(+0.41%) |
Sep 23, 2021 | 75.54 | 75.88 | 75.21 | 75.23 | 23,084 | +0.75(+1.01%) |
Sep 22, 2021 | 74.30 | 74.83 | 74.30 | 74.48 | 3,116 | +0.77(+1.05%) |
Sep 21, 2021 | 74.45 | 74.45 | 73.71 | 73.71 | 539 | -0.36(-0.49%) |
Sep 20, 2021 | 73.94 | 74.19 | 73.09 | 74.07 | 4,493 | -1.53(-2.02%) |
Sep 17, 2021 | 76.32 | 76.32 | 75.53 | 75.60 | 1,523 | -0.41(-0.54%) |
Sep 16, 2021 | 76.09 | 76.10 | 76.01 | 76.01 | 643 | -0.24(-0.31%) |
Sep 15, 2021 | 75.59 | 76.43 | 75.59 | 76.25 | 1,770 | +0.59(+0.78%) |
Sep 14, 2021 | 76.72 | 76.72 | 75.48 | 75.65 | 18,156 | -0.93(-1.21%) |
Sep 13, 2021 | 76.07 | 76.58 | 76.07 | 76.58 | 7,098 | +0.87(+1.15%) |
Sep 10, 2021 | 76.67 | 76.67 | 75.71 | 75.71 | 1,034 | -0.64(-0.84%) |
Sep 09, 2021 | 76.42 | 77.21 | 76.35 | 76.35 | 11,884 | -0.23(-0.31%) |
Sep 08, 2021 | 75.97 | 76.65 | 75.97 | 76.59 | 15,498 | +0.32(+0.42%) |
Sep 07, 2021 | 77.16 | 77.16 | 76.27 | 76.27 | 8,975 | -0.96(-1.24%) |
Sep 03, 2021 | 76.93 | 77.30 | 76.93 | 77.23 | 2,006 | -0.19(-0.25%) |
Sep 02, 2021 | 77.72 | 77.72 | 77.24 | 77.42 | 4,393 | +0.05(+0.07%) |