Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.14 | 73.41 | 71.84 | 72.36 | 117,346 | -1.07(-1.46%) |
Nov 29, 2021 | 73.01 | 73.56 | 72.83 | 73.43 | 37,201 | +0.99(+1.37%) |
Nov 26, 2021 | 72.65 | 73.10 | 72.27 | 72.44 | 40,045 | -1.40(-1.89%) |
Nov 24, 2021 | 73.28 | 73.86 | 72.93 | 73.84 | 14,880 | -0.13(-0.17%) |
Nov 23, 2021 | 74.64 | 74.64 | 73.45 | 73.97 | 34,537 | -1.19(-1.59%) |
Nov 22, 2021 | 76.25 | 76.25 | 75.01 | 75.16 | 14,033 | -0.38(-0.50%) |
Nov 19, 2021 | 76.07 | 76.23 | 75.51 | 75.53 | 20,983 | -0.31(-0.41%) |
Nov 18, 2021 | 76.25 | 76.11 | 75.83 | 75.84 | 12,787 | -0.24(-0.32%) |
Nov 17, 2021 | 76.98 | 77.05 | 75.95 | 76.08 | 13,826 | -0.51(-0.67%) |
Nov 16, 2021 | 76.59 | 76.95 | 76.40 | 76.59 | 13,445 | +0.01(+0.02%) |
Nov 15, 2021 | 77.01 | 77.01 | 76.32 | 76.58 | 18,347 | +0.03(+0.04%) |
Nov 12, 2021 | 75.97 | 76.55 | 75.91 | 76.55 | 26,652 | +0.89(+1.18%) |
Nov 11, 2021 | 75.69 | 76.07 | 75.65 | 75.65 | 20,414 | +0.89(+1.18%) |
Nov 10, 2021 | 75.55 | 74.76 | 74.76 | 55,775 | -1.04(-1.37%) | |
Nov 09, 2021 | 75.64 | 75.91 | 75.22 | 75.80 | 25,807 | +0.42(+0.55%) |
Nov 08, 2021 | 75.40 | 75.55 | 75.21 | 75.39 | 23,668 | +0.33(+0.45%) |
Nov 05, 2021 | 75.78 | 75.97 | 74.90 | 75.05 | 33,218 | -0.44(-0.59%) |
Nov 04, 2021 | 74.67 | 75.76 | 74.67 | 75.50 | 27,328 | +0.86(+1.15%) |
Nov 03, 2021 | 74.56 | 74.87 | 74.14 | 74.64 | 15,731 | -0.05(-0.06%) |
Nov 02, 2021 | 74.75 | 74.97 | 74.47 | 74.69 | 14,457 | +0.20(+0.27%) |
Nov 01, 2021 | 73.73 | 74.76 | 72.98 | 74.48 | 42,845 | +1.51(+2.07%) |
Oct 29, 2021 | 72.92 | 73.27 | 72.90 | 72.98 | 14,887 | +0.09(+0.12%) |
Oct 28, 2021 | 72.59 | 73.22 | 72.56 | 72.89 | 21,384 | +0.47(+0.65%) |
Oct 27, 2021 | 73.15 | 73.22 | 72.27 | 72.42 | 14,520 | -0.54(-0.74%) |
Oct 26, 2021 | 73.38 | 72.96 | 18,526 | -0.18(-0.25%) | ||
Oct 25, 2021 | 72.97 | 73.45 | 72.87 | 73.14 | 24,219 | +0.57(+0.78%) |
Oct 22, 2021 | 72.79 | 72.81 | 72.38 | 72.57 | 19,418 | -0.15(-0.21%) |
Oct 21, 2021 | 72.18 | 72.87 | 72.18 | 72.72 | 20,703 | +0.66(+0.92%) |
Oct 20, 2021 | 71.98 | 72.17 | 71.85 | 72.06 | 24,551 | +0.22(+0.31%) |
Oct 19, 2021 | 71.64 | 72.02 | 71.53 | 71.84 | 15,937 | +0.10(+0.13%) |
Oct 18, 2021 | 71.21 | 71.81 | 71.18 | 71.74 | 30,921 | +0.13(+0.19%) |
Oct 15, 2021 | 71.71 | 71.88 | 71.53 | 71.61 | 16,179 | +0.12(+0.17%) |
Oct 14, 2021 | 71.38 | 71.73 | 71.24 | 71.49 | 14,982 | +0.50(+0.70%) |
Oct 13, 2021 | 70.21 | 70.99 | 70.21 | 70.99 | 77,386 | +1.44(+2.08%) |
Oct 12, 2021 | 69.99 | 70.05 | 69.50 | 69.55 | 15,740 | +0.62(+0.89%) |
Oct 11, 2021 | 68.90 | 69.38 | 68.88 | 68.93 | 14,907 | +0.57(+0.83%) |
Oct 08, 2021 | 68.68 | 68.78 | 68.24 | 68.37 | 13,494 | -0.28(-0.41%) |
Oct 07, 2021 | 68.46 | 68.95 | 68.38 | 68.65 | 58,083 | +0.66(+0.98%) |
Oct 06, 2021 | 67.94 | 68.12 | 67.36 | 67.98 | 45,576 | -0.43(-0.63%) |
Oct 05, 2021 | 67.83 | 68.77 | 67.78 | 68.41 | 177,144 | +0.58(+0.85%) |
Oct 04, 2021 | 68.93 | 68.93 | 67.64 | 67.84 | 24,946 | -1.27(-1.84%) |
Oct 01, 2021 | 68.97 | 69.21 | 68.36 | 69.11 | 136,857 | +0.21(+0.31%) |
Sep 30, 2021 | 69.29 | 69.34 | 68.80 | 68.90 | 29,843 | -0.37(-0.53%) |
Sep 29, 2021 | 69.61 | 69.61 | 69.22 | 69.26 | 26,709 | -0.29(-0.42%) |
Sep 28, 2021 | 70.34 | 70.34 | 69.41 | 69.55 | 40,305 | -1.29(-1.83%) |
Sep 27, 2021 | 71.09 | 71.10 | 70.71 | 70.85 | 42,311 | -0.26(-0.37%) |
Sep 24, 2021 | 71.10 | 71.42 | 70.75 | 71.11 | 59,538 | -0.26(-0.36%) |
Sep 23, 2021 | 71.20 | 71.40 | 70.74 | 71.37 | 26,880 | +0.93(+1.32%) |
Sep 22, 2021 | 69.93 | 70.57 | 69.93 | 70.44 | 10,219 | +0.99(+1.42%) |
Sep 21, 2021 | 69.81 | 69.97 | 69.39 | 69.45 | 32,214 | +0.43(+0.63%) |
Sep 20, 2021 | 69.25 | 69.38 | 68.62 | 69.02 | 51,469 | -0.85(-1.21%) |
Sep 17, 2021 | 70.01 | 70.08 | 69.73 | 69.87 | 24,721 | -0.03(-0.04%) |
Sep 16, 2021 | 69.94 | 70.00 | 69.59 | 69.90 | 33,067 | -0.17(-0.25%) |
Sep 15, 2021 | 69.89 | 70.24 | 69.89 | 70.07 | 34,386 | +0.32(+0.46%) |
Sep 14, 2021 | 70.19 | 70.51 | 69.66 | 69.75 | 51,355 | -0.05(-0.07%) |
Sep 13, 2021 | 70.44 | 70.44 | 69.71 | 69.80 | 5,251 | +0.03(+0.04%) |
Sep 10, 2021 | 70.53 | 70.53 | 69.77 | 69.77 | 2,196 | -0.49(-0.70%) |
Sep 09, 2021 | 69.94 | 70.70 | 69.94 | 70.26 | 4,081 | +0.67(+0.97%) |
Sep 08, 2021 | 69.83 | 69.83 | 69.44 | 69.59 | 9,453 | -0.32(-0.46%) |
Sep 07, 2021 | 70.05 | 70.28 | 69.90 | 69.91 | 14,363 | -0.14(-0.20%) |
Sep 03, 2021 | 70.25 | 70.25 | 70.05 | 70.05 | 701 | +0.26(+0.37%) |
Sep 02, 2021 | 69.68 | 70.05 | 69.68 | 69.79 | 6,912 | -0.02(-0.03%) |