Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 74.51 | 74.65 | 73.30 | 73.41 | 687,313 | -1.61(-2.15%) |
Nov 29, 2021 | 75.41 | 75.41 | 74.60 | 75.02 | 450,133 | +0.32(+0.43%) |
Nov 26, 2021 | 75.00 | 75.18 | 74.45 | 74.70 | 670,479 | -1.50(-1.97%) |
Nov 24, 2021 | 75.98 | 76.21 | 75.77 | 76.20 | 369,692 | -0.08(-0.10%) |
Nov 23, 2021 | 76.28 | 76.49 | 75.84 | 76.28 | 491,266 | +0.00(+0.00%) |
Nov 22, 2021 | 76.66 | 76.90 | 76.24 | 76.28 | 525,385 | -0.22(-0.29%) |
Nov 19, 2021 | 76.99 | 77.00 | 76.45 | 76.50 | 412,386 | -0.50(-0.65%) |
Nov 18, 2021 | 77.05 | 77.01 | 76.52 | 77.00 | 1,079,217 | -0.07(-0.09%) |
Nov 17, 2021 | 77.54 | 77.54 | 77.00 | 77.07 | 524,650 | -0.40(-0.52%) |
Nov 16, 2021 | 77.83 | 77.83 | 77.38 | 77.47 | 392,200 | -0.46(-0.59%) |
Nov 15, 2021 | 78.16 | 78.16 | 77.79 | 77.93 | 316,714 | +0.06(+0.08%) |
Nov 12, 2021 | 77.62 | 77.94 | 77.49 | 77.87 | 359,008 | +0.52(+0.67%) |
Nov 11, 2021 | 77.60 | 77.68 | 77.32 | 77.35 | 250,705 | +0.02(+0.03%) |
Nov 10, 2021 | 77.62 | 77.33 | 433,545 | -0.51(-0.66%) | ||
Nov 09, 2021 | 78.12 | 78.13 | 77.60 | 77.84 | 550,535 | -0.21(-0.27%) |
Nov 08, 2021 | 78.35 | 78.42 | 77.79 | 78.05 | 633,392 | -0.09(-0.12%) |
Nov 05, 2021 | 77.91 | 78.43 | 77.81 | 78.14 | 382,320 | +0.49(+0.63%) |
Nov 04, 2021 | 77.36 | 77.67 | 77.29 | 77.65 | 546,740 | +0.44(+0.57%) |
Nov 03, 2021 | 76.49 | 77.29 | 76.36 | 77.21 | 477,483 | +0.57(+0.74%) |
Nov 02, 2021 | 76.41 | 76.64 | 76.22 | 76.64 | 369,007 | +0.28(+0.37%) |
Nov 01, 2021 | 76.27 | 76.42 | 76.32 | 76.36 | 646,216 | +0.38(+0.50%) |
Oct 29, 2021 | 75.64 | 76.02 | 75.53 | 75.98 | 428,872 | +0.12(+0.16%) |
Oct 28, 2021 | 75.41 | 75.88 | 75.38 | 75.86 | 431,403 | +0.71(+0.94%) |
Oct 27, 2021 | 75.93 | 75.95 | 75.15 | 75.15 | 500,121 | -0.70(-0.92%) |
Oct 26, 2021 | 76.34 | 75.85 | 875,328 | -0.59(-0.77%) | ||
Oct 25, 2021 | 76.44 | 76.60 | 76.12 | 76.44 | 350,980 | +0.11(+0.14%) |
Oct 22, 2021 | 76.51 | 76.68 | 76.08 | 76.33 | 350,431 | -0.35(-0.46%) |
Oct 21, 2021 | 76.53 | 76.70 | 76.31 | 76.68 | 574,123 | +0.02(+0.03%) |
Oct 20, 2021 | 76.75 | 76.92 | 76.55 | 76.66 | 501,225 | -0.04(-0.05%) |
Oct 19, 2021 | 76.51 | 76.70 | 76.39 | 76.70 | 361,465 | +0.39(+0.51%) |
Oct 18, 2021 | 76.18 | 76.51 | 75.93 | 76.31 | 387,510 | -0.25(-0.33%) |
Oct 15, 2021 | 76.46 | 76.64 | 76.29 | 76.56 | 624,961 | +0.48(+0.63%) |
Oct 14, 2021 | 75.52 | 76.14 | 75.46 | 76.08 | 794,072 | +1.09(+1.45%) |
Oct 13, 2021 | 74.85 | 75.06 | 74.28 | 74.99 | 782,235 | +0.39(+0.52%) |
Oct 12, 2021 | 74.83 | 75.11 | 74.43 | 74.60 | 464,905 | -0.17(-0.23%) |
Oct 11, 2021 | 74.94 | 75.47 | 74.74 | 74.77 | 366,055 | -0.07(-0.09%) |
Oct 08, 2021 | 75.14 | 75.14 | 74.73 | 74.84 | 453,450 | -0.12(-0.16%) |
Oct 07, 2021 | 74.79 | 75.42 | 74.79 | 74.96 | 385,710 | +0.74(+1.00%) |
Oct 06, 2021 | 73.49 | 74.23 | 73.09 | 74.22 | 542,644 | +0.23(+0.31%) |
Oct 05, 2021 | 73.85 | 74.48 | 73.65 | 73.99 | 404,347 | +0.41(+0.56%) |
Oct 04, 2021 | 74.17 | 74.24 | 73.17 | 73.58 | 558,125 | -0.63(-0.85%) |
Oct 01, 2021 | 73.70 | 74.54 | 73.21 | 74.21 | 406,919 | +0.96(+1.31%) |
Sep 30, 2021 | 74.38 | 74.58 | 73.26 | 73.25 | 722,747 | -0.94(-1.27%) |
Sep 29, 2021 | 74.22 | 74.57 | 73.90 | 74.19 | 353,315 | +0.31(+0.42%) |
Sep 28, 2021 | 74.73 | 74.75 | 73.78 | 73.88 | 542,569 | -1.28(-1.70%) |
Sep 27, 2021 | 75.29 | 75.53 | 75.07 | 75.16 | 549,095 | -0.11(-0.15%) |
Sep 24, 2021 | 74.93 | 75.38 | 74.92 | 75.27 | 425,731 | +0.18(+0.24%) |
Sep 23, 2021 | 74.47 | 75.35 | 74.37 | 75.09 | 321,641 | +1.03(+1.39%) |
Sep 22, 2021 | 73.70 | 74.40 | 73.59 | 74.06 | 287,467 | +0.74(+1.01%) |
Sep 21, 2021 | 73.88 | 74.08 | 73.25 | 73.32 | 278,180 | -0.19(-0.26%) |
Sep 20, 2021 | 73.70 | 73.84 | 72.69 | 73.51 | 497,477 | -1.13(-1.51%) |
Sep 17, 2021 | 75.28 | 75.28 | 74.51 | 74.64 | 307,027 | -0.59(-0.78%) |
Sep 16, 2021 | 75.46 | 75.48 | 74.78 | 75.23 | 524,883 | -0.31(-0.41%) |
Sep 15, 2021 | 74.91 | 75.64 | 74.80 | 75.54 | 279,043 | +0.69(+0.92%) |
Sep 14, 2021 | 75.47 | 75.51 | 74.72 | 74.85 | 383,904 | -0.34(-0.45%) |
Sep 13, 2021 | 75.56 | 75.73 | 74.85 | 75.19 | 344,669 | +0.04(+0.05%) |
Sep 10, 2021 | 75.78 | 75.94 | 75.12 | 75.15 | 308,821 | -0.38(-0.50%) |
Sep 09, 2021 | 76.13 | 76.14 | 75.47 | 75.53 | 350,073 | -0.62(-0.81%) |
Sep 08, 2021 | 76.00 | 76.26 | 75.79 | 76.15 | 364,513 | +0.03(+0.04%) |
Sep 07, 2021 | 76.92 | 76.92 | 76.10 | 76.12 | 323,121 | -0.79(-1.03%) |
Sep 03, 2021 | 76.89 | 77.04 | 76.82 | 76.91 | 391,177 | +0.04(+0.05%) |
Sep 02, 2021 | 76.80 | 76.89 | 76.62 | 76.87 | 714,733 | +0.27(+0.35%) |