Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.12 | 75.34 | 75.06 | 74.81 | 1,442,406 | -0.43(-0.57%) |
Nov 29, 2021 | 75.34 | 75.46 | 75.08 | 75.24 | 694,112 | +0.06(+0.08%) |
Nov 26, 2021 | 75.78 | 75.79 | 75.06 | 75.18 | 641,389 | -0.76(-1.00%) |
Nov 24, 2021 | 75.52 | 75.96 | 75.52 | 75.94 | 403,612 | -0.49(-0.64%) |
Nov 23, 2021 | 76.42 | 76.51 | 76.14 | 76.43 | 722,506 | -0.31(-0.40%) |
Nov 22, 2021 | 77.04 | 77.24 | 76.72 | 76.74 | 658,216 | -0.44(-0.57%) |
Nov 19, 2021 | 77.33 | 77.52 | 77.13 | 77.18 | 394,916 | -0.17(-0.22%) |
Nov 18, 2021 | 77.05 | 77.39 | 77.05 | 77.35 | 453,284 | +0.16(+0.21%) |
Nov 17, 2021 | 76.97 | 77.20 | 76.97 | 77.19 | 775,549 | +0.01(+0.01%) |
Nov 16, 2021 | 77.23 | 77.38 | 77.14 | 77.18 | 817,136 | -0.28(-0.36%) |
Nov 15, 2021 | 77.68 | 77.77 | 77.42 | 77.46 | 298,754 | -0.18(-0.23%) |
Nov 12, 2021 | 77.41 | 77.64 | 77.34 | 77.64 | 279,284 | +0.57(+0.74%) |
Nov 11, 2021 | 77.21 | 77.30 | 77.02 | 77.07 | 249,740 | +0.07(+0.09%) |
Nov 10, 2021 | 77.41 | 76.95 | 77.00 | 643,340 | -0.70(-0.90%) | |
Nov 09, 2021 | 77.73 | 77.83 | 77.53 | 77.70 | 431,838 | -0.11(-0.14%) |
Nov 08, 2021 | 77.84 | 77.96 | 77.69 | 77.81 | 462,820 | +0.02(+0.03%) |
Nov 05, 2021 | 77.69 | 77.82 | 77.55 | 77.79 | 612,460 | -0.17(-0.22%) |
Nov 04, 2021 | 77.72 | 78.02 | 77.72 | 77.96 | 321,524 | +0.11(+0.14%) |
Nov 03, 2021 | 77.33 | 77.89 | 77.20 | 77.85 | 704,901 | +0.66(+0.86%) |
Nov 02, 2021 | 77.10 | 77.36 | 77.10 | 77.19 | 458,915 | +0.01(+0.01%) |
Nov 01, 2021 | 76.91 | 77.23 | 76.90 | 77.18 | 450,168 | +0.47(+0.61%) |
Oct 29, 2021 | 76.33 | 76.76 | 76.33 | 76.71 | 406,225 | -0.19(-0.25%) |
Oct 28, 2021 | 76.57 | 77.08 | 76.57 | 76.90 | 607,671 | +0.50(+0.65%) |
Oct 27, 2021 | 76.67 | 76.80 | 76.38 | 76.40 | 441,689 | -0.20(-0.26%) |
Oct 26, 2021 | 76.61 | 76.60 | 422,201 | +0.12(+0.16%) | ||
Oct 25, 2021 | 76.33 | 76.65 | 76.25 | 76.48 | 653,756 | -0.28(-0.36%) |
Oct 22, 2021 | 76.54 | 76.80 | 76.53 | 76.76 | 475,655 | +0.49(+0.64%) |
Oct 21, 2021 | 76.10 | 76.39 | 76.10 | 76.27 | 585,703 | -0.22(-0.29%) |
Oct 20, 2021 | 76.29 | 76.60 | 76.29 | 76.49 | 284,562 | +0.40(+0.53%) |
Oct 19, 2021 | 75.82 | 76.20 | 75.82 | 76.09 | 453,224 | +0.34(+0.45%) |
Oct 18, 2021 | 75.43 | 75.80 | 75.43 | 75.75 | 285,254 | -0.20(-0.26%) |
Oct 15, 2021 | 75.71 | 76.06 | 75.71 | 75.95 | 625,609 | +0.30(+0.40%) |
Oct 14, 2021 | 75.60 | 75.75 | 75.56 | 75.65 | 407,379 | +0.27(+0.36%) |
Oct 13, 2021 | 74.97 | 75.44 | 74.97 | 75.38 | 616,469 | +0.74(+0.99%) |
Oct 12, 2021 | 74.81 | 74.84 | 74.56 | 74.64 | 398,236 | -0.05(-0.07%) |
Oct 11, 2021 | 74.89 | 75.14 | 74.69 | 74.69 | 331,317 | -0.34(-0.45%) |
Oct 08, 2021 | 75.15 | 75.23 | 74.86 | 75.03 | 321,384 | -0.04(-0.05%) |
Oct 07, 2021 | 74.90 | 75.33 | 74.90 | 75.07 | 308,784 | +0.21(+0.28%) |
Oct 06, 2021 | 74.09 | 74.86 | 74.09 | 74.86 | 622,054 | -0.19(-0.25%) |
Oct 05, 2021 | 74.91 | 75.30 | 74.91 | 75.05 | 438,123 | +0.08(+0.11%) |
Oct 04, 2021 | 75.32 | 75.46 | 74.73 | 74.97 | 803,135 | -0.36(-0.48%) |
Oct 01, 2021 | 75.24 | 75.52 | 74.91 | 75.33 | 697,979 | -0.01(-0.01%) |
Sep 30, 2021 | 75.55 | 75.69 | 75.21 | 75.34 | 534,570 | -0.09(-0.12%) |
Sep 29, 2021 | 75.61 | 75.78 | 75.35 | 75.43 | 413,030 | -0.09(-0.12%) |
Sep 28, 2021 | 75.93 | 75.93 | 75.34 | 75.52 | 492,819 | -1.57(-2.04%) |
Sep 27, 2021 | 77.26 | 77.29 | 77.01 | 77.09 | 543,968 | -0.57(-0.73%) |
Sep 24, 2021 | 77.80 | 77.87 | 77.61 | 77.66 | 678,240 | -0.83(-1.06%) |
Sep 23, 2021 | 78.21 | 78.65 | 78.19 | 78.49 | 410,804 | +0.60(+0.77%) |
Sep 22, 2021 | 77.96 | 78.42 | 77.84 | 77.89 | 452,233 | -0.31(-0.40%) |
Sep 21, 2021 | 78.16 | 78.44 | 78.11 | 78.20 | 967,828 | +0.67(+0.86%) |
Sep 20, 2021 | 77.01 | 77.71 | 76.99 | 77.53 | 511,602 | -0.72(-0.92%) |
Sep 17, 2021 | 78.42 | 78.70 | 78.13 | 78.25 | 754,046 | -0.62(-0.79%) |
Sep 16, 2021 | 78.68 | 78.91 | 78.57 | 78.88 | 272,893 | +0.00(+0.01%) |
Sep 15, 2021 | 78.72 | 78.91 | 78.60 | 78.87 | 594,025 | +0.06(+0.08%) |
Sep 14, 2021 | 78.99 | 79.12 | 78.75 | 78.81 | 386,378 | -0.15(-0.19%) |
Sep 13, 2021 | 79.21 | 79.24 | 78.78 | 78.96 | 421,818 | +0.24(+0.30%) |
Sep 10, 2021 | 79.22 | 79.34 | 78.68 | 78.72 | 352,809 | -0.29(-0.37%) |
Sep 09, 2021 | 79.05 | 79.30 | 78.98 | 79.01 | 333,336 | -0.10(-0.13%) |
Sep 08, 2021 | 79.06 | 79.24 | 78.91 | 79.11 | 492,136 | -0.28(-0.35%) |
Sep 07, 2021 | 79.40 | 79.56 | 79.29 | 79.39 | 348,994 | -0.13(-0.16%) |
Sep 03, 2021 | 79.20 | 79.65 | 79.14 | 79.52 | 292,749 | +0.22(+0.28%) |
Sep 02, 2021 | 79.19 | 79.37 | 79.19 | 79.30 | 404,220 | +0.19(+0.24%) |