Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 74.44 | 74.44 | 73.99 | 74.13 | 83,557 | -0.35(-0.47%) |
Nov 29, 2021 | 74.45 | 74.66 | 74.23 | 74.48 | 103,686 | +0.18(+0.25%) |
Nov 26, 2021 | 74.69 | 74.69 | 74.02 | 74.30 | 34,140 | -0.45(-0.60%) |
Nov 24, 2021 | 74.80 | 74.83 | 74.53 | 74.75 | 53,904 | -0.02(-0.03%) |
Nov 23, 2021 | 74.93 | 74.97 | 74.73 | 74.77 | 92,640 | -0.09(-0.12%) |
Nov 22, 2021 | 74.89 | 75.13 | 74.85 | 74.86 | 58,854 | -0.10(-0.13%) |
Nov 19, 2021 | 75.00 | 75.13 | 74.90 | 74.96 | 69,747 | +0.03(+0.04%) |
Nov 18, 2021 | 74.98 | 75.07 | 74.93 | 74.93 | 153,583 | +0.09(+0.12%) |
Nov 17, 2021 | 75.00 | 75.06 | 74.83 | 74.84 | 47,894 | -0.22(-0.29%) |
Nov 16, 2021 | 75.10 | 75.10 | 74.88 | 75.06 | 62,337 | -0.02(-0.03%) |
Nov 15, 2021 | 75.23 | 75.24 | 75.01 | 75.08 | 49,736 | -0.01(-0.01%) |
Nov 12, 2021 | 75.29 | 76.15 | 75.09 | 75.09 | 76,436 | -0.01(-0.01%) |
Nov 11, 2021 | 75.40 | 75.55 | 75.09 | 75.10 | 267,435 | -0.17(-0.23%) |
Nov 10, 2021 | 75.20 | 75.27 | 420,991 | -0.01(-0.01%) | ||
Nov 09, 2021 | 75.69 | 75.69 | 75.19 | 75.28 | 83,264 | -0.30(-0.40%) |
Nov 08, 2021 | 75.59 | 75.62 | 75.52 | 75.58 | 186,060 | +0.04(+0.05%) |
Nov 05, 2021 | 75.50 | 75.80 | 75.46 | 75.54 | 152,828 | -0.02(-0.03%) |
Nov 04, 2021 | 75.75 | 76.56 | 75.51 | 75.56 | 45,001 | -0.06(-0.08%) |
Nov 03, 2021 | 75.59 | 75.67 | 75.40 | 75.62 | 173,129 | +0.13(+0.17%) |
Nov 02, 2021 | 75.38 | 75.51 | 75.25 | 75.49 | 66,689 | +0.19(+0.25%) |
Nov 01, 2021 | 75.42 | 75.25 | 75.22 | 75.30 | 76,042 | +0.05(+0.07%) |
Oct 29, 2021 | 75.69 | 75.69 | 75.25 | 75.25 | 33,845 | -0.25(-0.33%) |
Oct 28, 2021 | 75.63 | 75.97 | 75.50 | 75.50 | 51,393 | -0.12(-0.16%) |
Oct 27, 2021 | 75.94 | 75.94 | 75.62 | 75.62 | 35,567 | -0.19(-0.25%) |
Oct 26, 2021 | 75.79 | 75.88 | 75.81 | 103,957 | +0.07(+0.09%) | |
Oct 25, 2021 | 75.75 | 75.78 | 75.61 | 75.74 | 76,546 | +0.10(+0.13%) |
Oct 22, 2021 | 75.78 | 75.81 | 75.52 | 75.64 | 101,793 | -0.05(-0.07%) |
Oct 21, 2021 | 75.62 | 75.84 | 75.61 | 75.69 | 59,849 | -0.03(-0.05%) |
Oct 20, 2021 | 75.77 | 75.81 | 75.68 | 75.72 | 73,563 | +0.02(+0.03%) |
Oct 19, 2021 | 75.52 | 75.84 | 75.52 | 75.70 | 131,687 | +0.00(+0.00%) |
Oct 18, 2021 | 75.65 | 75.90 | 75.65 | 75.70 | 202,509 | -0.10(-0.13%) |
Oct 15, 2021 | 75.80 | 75.81 | 75.50 | 75.80 | 45,899 | +0.20(+0.27%) |
Oct 14, 2021 | 75.49 | 75.74 | 75.49 | 75.60 | 30,803 | +0.10(+0.13%) |
Oct 13, 2021 | 75.30 | 75.66 | 75.25 | 75.50 | 55,119 | +0.08(+0.11%) |
Oct 12, 2021 | 75.67 | 75.75 | 75.25 | 75.42 | 60,711 | -0.13(-0.17%) |
Oct 11, 2021 | 75.40 | 75.57 | 75.24 | 75.55 | 93,455 | +0.08(+0.11%) |
Oct 08, 2021 | 75.54 | 75.80 | 75.26 | 75.47 | 89,456 | -0.20(-0.26%) |
Oct 07, 2021 | 75.63 | 75.73 | 73.75 | 75.67 | 72,005 | +0.18(+0.24%) |
Oct 06, 2021 | 75.62 | 75.86 | 75.22 | 75.49 | 46,397 | -0.13(-0.17%) |
Oct 05, 2021 | 75.74 | 75.87 | 75.49 | 75.62 | 54,380 | +0.03(+0.04%) |
Oct 04, 2021 | 75.74 | 75.84 | 75.41 | 75.59 | 22,248 | -0.05(-0.07%) |
Oct 01, 2021 | 75.79 | 75.79 | 75.41 | 75.64 | 82,585 | +0.01(+0.01%) |
Sep 30, 2021 | 76.28 | 76.51 | 75.45 | 75.63 | 53,942 | -0.78(-1.02%) |
Sep 29, 2021 | 76.02 | 76.41 | 75.85 | 76.41 | 84,493 | +0.44(+0.58%) |
Sep 28, 2021 | 76.35 | 76.35 | 75.97 | 75.97 | 38,712 | -0.33(-0.43%) |
Sep 27, 2021 | 76.19 | 76.44 | 76.11 | 76.30 | 40,020 | +0.16(+0.21%) |
Sep 24, 2021 | 75.75 | 76.15 | 75.75 | 76.14 | 19,999 | +0.11(+0.14%) |
Sep 23, 2021 | 75.53 | 76.11 | 75.53 | 76.03 | 19,012 | +0.49(+0.65%) |
Sep 22, 2021 | 75.51 | 75.60 | 75.45 | 75.54 | 22,437 | +0.05(+0.07%) |
Sep 21, 2021 | 75.63 | 75.63 | 75.33 | 75.49 | 26,730 | +0.02(+0.03%) |
Sep 20, 2021 | 75.39 | 75.64 | 75.18 | 75.47 | 39,378 | -0.31(-0.41%) |
Sep 17, 2021 | 75.73 | 75.81 | 75.63 | 75.78 | 50,513 | +0.15(+0.20%) |
Sep 16, 2021 | 75.48 | 75.68 | 75.48 | 75.63 | 30,865 | +0.24(+0.32%) |
Sep 15, 2021 | 75.42 | 75.60 | 75.34 | 75.39 | 33,347 | -0.03(-0.04%) |
Sep 14, 2021 | 75.53 | 75.56 | 75.40 | 75.42 | 37,736 | -0.20(-0.26%) |
Sep 13, 2021 | 75.92 | 75.92 | 75.52 | 75.62 | 45,874 | -0.23(-0.30%) |
Sep 10, 2021 | 75.56 | 77.59 | 75.55 | 75.85 | 34,886 | +0.29(+0.38%) |
Sep 09, 2021 | 75.39 | 75.58 | 75.39 | 75.56 | 51,286 | +0.15(+0.20%) |
Sep 08, 2021 | 75.37 | 75.42 | 75.25 | 75.41 | 88,519 | +0.08(+0.11%) |
Sep 07, 2021 | 75.37 | 75.51 | 75.25 | 75.33 | 83,053 | -0.05(-0.07%) |
Sep 03, 2021 | 75.31 | 75.49 | 75.30 | 75.38 | 48,409 | +0.09(+0.12%) |
Sep 02, 2021 | 75.37 | 75.38 | 75.28 | 75.29 | 112,575 | -0.07(-0.09%) |