Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.87 | 74.07 | 72.46 | 73.00 | 23,764 | -1.07(-1.44%) |
Nov 29, 2021 | 74.57 | 74.91 | 73.62 | 74.07 | 17,053 | +0.55(+0.75%) |
Nov 26, 2021 | 75.44 | 75.44 | 72.86 | 73.52 | 7,773 | -2.11(-2.79%) |
Nov 24, 2021 | 76.00 | 76.00 | 75.19 | 75.63 | 4,134 | +0.89(+1.19%) |
Nov 23, 2021 | 74.64 | 75.17 | 74.24 | 74.74 | 7,183 | +0.31(+0.42%) |
Nov 22, 2021 | 75.47 | 75.77 | 74.38 | 74.43 | 10,340 | -1.43(-1.89%) |
Nov 19, 2021 | 75.03 | 76.12 | 74.75 | 75.86 | 9,751 | -0.61(-0.80%) |
Nov 18, 2021 | 76.45 | 76.84 | 76.34 | 76.47 | 16,398 | +3.49(+4.78%) |
Nov 17, 2021 | 72.76 | 73.51 | 72.54 | 72.98 | 5,263 | -0.04(-0.05%) |
Nov 16, 2021 | 73.16 | 73.46 | 72.81 | 73.02 | 8,990 | +0.11(+0.15%) |
Nov 15, 2021 | 73.68 | 73.68 | 72.34 | 72.91 | 9,149 | -1.26(-1.70%) |
Nov 12, 2021 | 74.29 | 74.29 | 73.17 | 74.17 | 4,735 | +0.23(+0.32%) |
Nov 11, 2021 | 72.78 | 73.95 | 72.78 | 73.94 | 9,751 | +0.87(+1.19%) |
Nov 10, 2021 | 73.36 | 73.07 | 6,312 | +0.44(+0.61%) | ||
Nov 09, 2021 | 72.88 | 73.06 | 71.91 | 72.63 | 7,182 | -1.68(-2.26%) |
Nov 08, 2021 | 74.00 | 74.91 | 73.98 | 74.31 | 9,508 | +0.89(+1.21%) |
Nov 05, 2021 | 72.96 | 73.42 | 72.35 | 73.42 | 9,206 | -1.06(-1.42%) |
Nov 04, 2021 | 73.96 | 74.48 | 73.33 | 74.48 | 12,487 | +0.98(+1.33%) |
Nov 03, 2021 | 72.38 | 74.15 | 72.13 | 73.50 | 8,006 | -0.05(-0.07%) |
Nov 02, 2021 | 73.49 | 74.23 | 72.82 | 73.55 | 7,655 | +0.43(+0.59%) |
Nov 01, 2021 | 72.63 | 73.25 | 72.61 | 73.12 | 11,018 | -1.55(-2.08%) |
Oct 29, 2021 | 74.48 | 74.99 | 74.45 | 74.67 | 7,217 | -0.53(-0.70%) |
Oct 28, 2021 | 74.67 | 75.23 | 74.18 | 75.20 | 9,996 | +0.13(+0.17%) |
Oct 27, 2021 | 74.75 | 75.66 | 74.65 | 75.07 | 9,005 | +0.92(+1.24%) |
Oct 26, 2021 | 74.71 | 74.15 | 13,912 | +1.56(+2.15%) | ||
Oct 25, 2021 | 72.10 | 73.23 | 71.91 | 72.59 | 16,181 | +0.26(+0.36%) |
Oct 22, 2021 | 72.24 | 73.40 | 72.19 | 72.33 | 5,628 | -0.74(-1.01%) |
Oct 21, 2021 | 72.86 | 73.79 | 72.46 | 73.07 | 10,880 | -0.92(-1.24%) |
Oct 20, 2021 | 72.85 | 74.24 | 72.44 | 73.99 | 4,843 | +0.17(+0.23%) |
Oct 19, 2021 | 73.77 | 75.15 | 73.51 | 73.82 | 12,126 | +0.49(+0.67%) |
Oct 18, 2021 | 72.52 | 73.61 | 72.48 | 73.33 | 17,439 | -0.84(-1.13%) |
Oct 15, 2021 | 73.74 | 74.17 | 73.67 | 74.17 | 9,675 | +0.64(+0.87%) |
Oct 14, 2021 | 73.36 | 73.71 | 72.88 | 73.53 | 9,402 | +0.80(+1.09%) |
Oct 13, 2021 | 72.46 | 73.74 | 72.36 | 72.73 | 11,499 | +2.95(+4.23%) |
Oct 12, 2021 | 69.57 | 69.92 | 69.25 | 69.78 | 12,393 | -0.00(-0.01%) |
Oct 11, 2021 | 70.00 | 70.67 | 69.15 | 69.78 | 11,713 | +0.58(+0.85%) |
Oct 08, 2021 | 69.60 | 70.46 | 69.19 | 69.20 | 9,731 | -0.36(-0.52%) |
Oct 07, 2021 | 68.62 | 70.29 | 68.62 | 69.56 | 11,127 | -0.03(-0.04%) |
Oct 06, 2021 | 68.33 | 69.59 | 68.23 | 69.59 | 6,516 | -1.05(-1.49%) |
Oct 05, 2021 | 70.13 | 71.58 | 69.96 | 70.64 | 15,701 | +0.02(+0.04%) |
Oct 04, 2021 | 71.41 | 71.60 | 70.55 | 70.62 | 13,121 | -0.67(-0.94%) |
Oct 01, 2021 | 72.05 | 72.05 | 70.56 | 71.29 | 16,454 | -1.78(-2.44%) |
Sep 30, 2021 | 73.15 | 73.89 | 72.13 | 73.07 | 16,073 | +0.99(+1.38%) |
Sep 29, 2021 | 71.93 | 72.76 | 71.56 | 72.08 | 28,333 | +0.41(+0.57%) |
Sep 28, 2021 | 72.30 | 72.95 | 71.46 | 71.67 | 9,902 | -4.44(-5.83%) |
Sep 27, 2021 | 75.20 | 76.11 | 74.74 | 76.11 | 9,485 | +0.86(+1.14%) |
Sep 24, 2021 | 75.28 | 76.25 | 75.09 | 75.25 | 6,163 | -1.36(-1.77%) |
Sep 23, 2021 | 76.75 | 77.24 | 76.23 | 76.61 | 5,385 | -0.98(-1.27%) |
Sep 22, 2021 | 76.37 | 77.95 | 76.37 | 77.59 | 8,057 | +0.80(+1.04%) |
Sep 21, 2021 | 76.68 | 76.95 | 75.43 | 76.79 | 13,347 | +1.40(+1.86%) |
Sep 20, 2021 | 75.45 | 76.18 | 74.86 | 75.39 | 8,362 | -2.55(-3.27%) |
Sep 17, 2021 | 77.72 | 77.99 | 76.43 | 77.94 | 6,679 | -0.23(-0.29%) |
Sep 16, 2021 | 77.00 | 78.17 | 77.00 | 78.17 | 9,759 | +0.35(+0.45%) |
Sep 15, 2021 | 77.92 | 78.84 | 77.07 | 77.82 | 9,462 | +1.37(+1.79%) |
Sep 14, 2021 | 77.02 | 77.91 | 76.45 | 76.45 | 7,816 | -2.47(-3.13%) |
Sep 13, 2021 | 77.83 | 78.92 | 77.26 | 78.92 | 6,216 | +2.69(+3.52%) |
Sep 10, 2021 | 76.29 | 76.77 | 75.81 | 76.23 | 3,987 | +0.22(+0.30%) |
Sep 09, 2021 | 75.88 | 76.38 | 75.67 | 76.01 | 9,251 | +0.87(+1.16%) |
Sep 08, 2021 | 75.87 | 76.02 | 74.87 | 75.14 | 10,425 | -3.00(-3.84%) |
Sep 07, 2021 | 79.03 | 79.23 | 77.91 | 78.14 | 14,595 | -2.11(-2.62%) |
Sep 03, 2021 | 80.00 | 81.15 | 79.52 | 80.25 | 3,019 | -0.55(-0.69%) |
Sep 02, 2021 | 80.22 | 80.98 | 79.77 | 80.80 | 6,005 | -0.72(-0.88%) |