Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.10 | 76.38 | 75.10 | 75.29 | 248,016 | -0.27(-0.36%) |
Nov 29, 2021 | 76.20 | 76.48 | 74.80 | 75.57 | 141,850 | +0.76(+1.01%) |
Nov 26, 2021 | 74.85 | 76.31 | 73.23 | 74.81 | 89,350 | -2.85(-3.67%) |
Nov 24, 2021 | 76.34 | 78.36 | 76.33 | 77.66 | 103,100 | +0.48(+0.62%) |
Nov 23, 2021 | 78.17 | 78.20 | 76.70 | 77.19 | 112,846 | -0.63(-0.80%) |
Nov 22, 2021 | 75.44 | 78.64 | 75.22 | 77.81 | 118,048 | +2.60(+3.46%) |
Nov 19, 2021 | 75.61 | 76.42 | 74.88 | 75.21 | 128,329 | -1.06(-1.39%) |
Nov 18, 2021 | 76.18 | 76.27 | 75.24 | 76.27 | 86,753 | -0.02(-0.02%) |
Nov 17, 2021 | 77.21 | 77.21 | 75.58 | 76.29 | 116,494 | -0.80(-1.04%) |
Nov 16, 2021 | 78.23 | 78.67 | 76.88 | 77.09 | 148,129 | -0.77(-0.99%) |
Nov 15, 2021 | 77.69 | 78.08 | 77.55 | 77.86 | 139,274 | +0.66(+0.85%) |
Nov 12, 2021 | 76.77 | 77.20 | 76.23 | 77.20 | 139,943 | +1.20(+1.58%) |
Nov 11, 2021 | 74.33 | 76.01 | 73.98 | 76.00 | 190,625 | +1.80(+2.43%) |
Nov 10, 2021 | 72.87 | 74.19 | 147,029 | +1.23(+1.69%) | ||
Nov 09, 2021 | 74.50 | 75.06 | 72.89 | 72.96 | 101,199 | -1.41(-1.90%) |
Nov 08, 2021 | 75.42 | 76.54 | 74.01 | 74.37 | 140,422 | -0.81(-1.08%) |
Nov 05, 2021 | 74.97 | 76.18 | 74.17 | 75.18 | 206,823 | +0.96(+1.29%) |
Nov 04, 2021 | 74.94 | 75.77 | 73.81 | 74.22 | 135,769 | -0.05(-0.06%) |
Nov 03, 2021 | 73.82 | 76.12 | 73.36 | 74.27 | 256,832 | +0.39(+0.52%) |
Nov 02, 2021 | 75.59 | 76.30 | 73.36 | 73.88 | 137,167 | -1.77(-2.34%) |
Nov 01, 2021 | 73.59 | 76.92 | 73.24 | 75.65 | 159,094 | +2.41(+3.29%) |
Oct 29, 2021 | 74.61 | 75.52 | 72.62 | 73.24 | 165,715 | -2.09(-2.77%) |
Oct 28, 2021 | 79.27 | 79.27 | 74.23 | 75.33 | 270,218 | +2.61(+3.59%) |
Oct 27, 2021 | 73.81 | 74.51 | 72.32 | 72.72 | 163,503 | -1.02(-1.39%) |
Oct 26, 2021 | 75.07 | 73.74 | 205,612 | -0.91(-1.22%) | ||
Oct 25, 2021 | 76.05 | 77.07 | 74.60 | 74.65 | 145,813 | -1.28(-1.68%) |
Oct 22, 2021 | 76.21 | 76.85 | 75.57 | 75.93 | 94,544 | -0.36(-0.47%) |
Oct 21, 2021 | 75.93 | 77.15 | 75.21 | 76.29 | 212,557 | +0.32(+0.42%) |
Oct 20, 2021 | 77.30 | 77.70 | 75.80 | 75.97 | 133,675 | -1.18(-1.52%) |
Oct 19, 2021 | 78.73 | 79.32 | 76.75 | 77.14 | 111,198 | -1.13(-1.44%) |
Oct 18, 2021 | 76.22 | 78.73 | 75.23 | 78.27 | 97,178 | +1.49(+1.93%) |
Oct 15, 2021 | 80.30 | 80.60 | 76.65 | 76.79 | 148,861 | -2.13(-2.70%) |
Oct 14, 2021 | 80.88 | 82.48 | 78.32 | 78.92 | 130,613 | -1.49(-1.85%) |
Oct 13, 2021 | 80.86 | 81.12 | 79.27 | 80.41 | 178,448 | -0.46(-0.57%) |
Oct 12, 2021 | 81.43 | 81.83 | 80.32 | 80.87 | 51,731 | -0.57(-0.70%) |
Oct 11, 2021 | 81.32 | 82.52 | 80.96 | 81.44 | 36,134 | +0.23(+0.28%) |
Oct 08, 2021 | 81.67 | 82.45 | 81.10 | 81.21 | 45,854 | -0.10(-0.13%) |
Oct 07, 2021 | 80.19 | 81.94 | 79.78 | 81.32 | 191,981 | +2.15(+2.72%) |
Oct 06, 2021 | 79.06 | 79.54 | 77.86 | 79.16 | 74,277 | -1.09(-1.36%) |
Oct 05, 2021 | 81.36 | 82.18 | 80.07 | 80.26 | 88,452 | -1.16(-1.42%) |
Oct 04, 2021 | 81.97 | 83.47 | 79.21 | 81.41 | 136,626 | -0.82(-0.99%) |
Oct 01, 2021 | 78.50 | 82.56 | 78.13 | 82.23 | 413,456 | +3.92(+5.01%) |
Sep 30, 2021 | 79.38 | 79.38 | 77.81 | 78.31 | 107,251 | -0.98(-1.23%) |
Sep 29, 2021 | 78.69 | 80.29 | 77.40 | 79.29 | 91,180 | +0.62(+0.79%) |
Sep 28, 2021 | 77.91 | 79.37 | 77.59 | 78.67 | 209,134 | +0.58(+0.75%) |
Sep 27, 2021 | 76.26 | 78.64 | 76.26 | 78.08 | 117,917 | +2.07(+2.72%) |
Sep 24, 2021 | 75.18 | 76.96 | 75.18 | 76.02 | 207,539 | +0.47(+0.62%) |
Sep 23, 2021 | 75.20 | 76.68 | 73.60 | 75.55 | 101,968 | +1.10(+1.48%) |
Sep 22, 2021 | 73.78 | 76.80 | 72.40 | 74.45 | 105,058 | +1.40(+1.92%) |
Sep 21, 2021 | 74.27 | 74.27 | 72.48 | 73.04 | 117,209 | -0.75(-1.02%) |
Sep 20, 2021 | 73.32 | 74.34 | 72.31 | 73.80 | 147,686 | -1.23(-1.64%) |
Sep 17, 2021 | 75.27 | 76.81 | 73.32 | 75.03 | 314,459 | -0.06(-0.08%) |
Sep 16, 2021 | 75.51 | 75.56 | 74.64 | 75.08 | 73,127 | -0.56(-0.75%) |
Sep 15, 2021 | 74.42 | 76.48 | 74.28 | 75.65 | 184,590 | +1.27(+1.71%) |
Sep 14, 2021 | 76.45 | 76.49 | 74.05 | 74.38 | 127,607 | -1.92(-2.51%) |
Sep 13, 2021 | 75.32 | 76.36 | 74.36 | 76.30 | 109,016 | +1.75(+2.35%) |
Sep 10, 2021 | 75.62 | 75.91 | 74.36 | 74.55 | 101,251 | -0.87(-1.16%) |
Sep 09, 2021 | 75.21 | 76.27 | 74.91 | 75.42 | 79,403 | -0.16(-0.21%) |
Sep 08, 2021 | 75.73 | 76.36 | 74.78 | 75.58 | 93,937 | -0.26(-0.35%) |
Sep 07, 2021 | 76.20 | 76.99 | 75.57 | 75.85 | 95,485 | -0.30(-0.40%) |
Sep 03, 2021 | 77.34 | 77.34 | 75.93 | 76.15 | 78,317 | -1.25(-1.62%) |
Sep 02, 2021 | 76.93 | 78.40 | 76.87 | 77.40 | 75,599 | +0.98(+1.28%) |