Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 74.53 | 74.53 | 72.28 | 72.61 | 6,083 | -1.90(-2.55%) |
Nov 29, 2021 | 74.04 | 74.69 | 73.63 | 74.51 | 17,528 | +0.84(+1.14%) |
Nov 26, 2021 | 73.84 | 74.90 | 73.49 | 73.67 | 35,844 | -0.91(-1.22%) |
Nov 24, 2021 | 72.98 | 74.58 | 72.90 | 74.58 | 5,509 | +1.15(+1.57%) |
Nov 23, 2021 | 73.83 | 73.98 | 72.58 | 73.42 | 16,271 | -1.07(-1.44%) |
Nov 22, 2021 | 76.06 | 76.06 | 74.39 | 74.50 | 7,448 | -0.83(-1.10%) |
Nov 19, 2021 | 76.20 | 76.37 | 75.32 | 75.32 | 4,659 | -0.88(-1.15%) |
Nov 18, 2021 | 77.05 | 76.20 | 76.20 | 76.20 | 1,572 | -1.16(-1.50%) |
Nov 17, 2021 | 78.04 | 78.04 | 77.35 | 77.36 | 4,000 | -0.68(-0.86%) |
Nov 16, 2021 | 77.54 | 78.05 | 77.54 | 78.04 | 3,578 | +0.40(+0.52%) |
Nov 15, 2021 | 78.18 | 78.18 | 77.45 | 77.64 | 5,047 | -0.41(-0.53%) |
Nov 12, 2021 | 77.77 | 78.13 | 77.66 | 78.05 | 1,879 | +1.01(+1.31%) |
Nov 11, 2021 | 77.24 | 77.32 | 77.04 | 77.04 | 2,184 | +0.27(+0.35%) |
Nov 10, 2021 | 78.42 | 76.77 | 4,815 | -1.39(-1.78%) | ||
Nov 09, 2021 | 78.12 | 78.59 | 77.86 | 78.16 | 7,519 | +0.12(+0.15%) |
Nov 08, 2021 | 77.39 | 78.30 | 77.39 | 78.04 | 24,051 | +0.78(+1.01%) |
Nov 05, 2021 | 77.83 | 78.01 | 76.97 | 77.27 | 5,864 | -0.37(-0.48%) |
Nov 04, 2021 | 77.79 | 78.14 | 77.47 | 77.64 | 5,816 | -0.27(-0.34%) |
Nov 03, 2021 | 77.05 | 77.98 | 77.05 | 77.90 | 2,579 | +0.96(+1.25%) |
Nov 02, 2021 | 76.74 | 76.94 | 76.72 | 76.94 | 2,048 | +0.25(+0.32%) |
Nov 01, 2021 | 76.15 | 76.70 | 76.14 | 76.70 | 6,178 | +0.56(+0.74%) |
Oct 29, 2021 | 75.31 | 76.26 | 75.31 | 76.14 | 8,880 | +0.82(+1.09%) |
Oct 28, 2021 | 74.65 | 75.47 | 74.65 | 75.31 | 2,252 | +0.22(+0.29%) |
Oct 27, 2021 | 75.75 | 75.59 | 75.10 | 75.10 | 2,114 | -0.73(-0.96%) |
Oct 26, 2021 | 76.92 | 75.83 | 75.83 | 2,185 | -0.76(-0.99%) | |
Oct 25, 2021 | 76.63 | 76.95 | 76.47 | 76.59 | 3,942 | -0.01(-0.02%) |
Oct 22, 2021 | 76.95 | 77.03 | 76.04 | 76.60 | 4,188 | -0.35(-0.46%) |
Oct 21, 2021 | 76.94 | 76.95 | 76.80 | 76.95 | 6,183 | +0.04(+0.05%) |
Oct 20, 2021 | 77.32 | 77.32 | 76.91 | 76.91 | 1,529 | -0.04(-0.05%) |
Oct 19, 2021 | 76.79 | 77.14 | 76.79 | 76.95 | 7,277 | +0.51(+0.67%) |
Oct 18, 2021 | 75.62 | 76.49 | 75.62 | 76.44 | 3,985 | +0.45(+0.59%) |
Oct 15, 2021 | 76.26 | 76.26 | 75.81 | 75.99 | 2,295 | +0.22(+0.29%) |
Oct 14, 2021 | 75.86 | 75.88 | 75.63 | 75.78 | 2,904 | +1.19(+1.60%) |
Oct 13, 2021 | 73.94 | 74.58 | 73.94 | 74.58 | 4,221 | +1.43(+1.96%) |
Oct 12, 2021 | 73.02 | 73.38 | 73.02 | 73.15 | 5,131 | +0.36(+0.50%) |
Oct 11, 2021 | 72.84 | 73.69 | 72.79 | 72.79 | 5,706 | -0.37(-0.51%) |
Oct 08, 2021 | 73.95 | 74.31 | 73.16 | 73.16 | 23,728 | -0.51(-0.69%) |
Oct 07, 2021 | 73.11 | 74.22 | 73.11 | 73.67 | 5,390 | +1.05(+1.44%) |
Oct 06, 2021 | 71.57 | 72.65 | 71.47 | 72.62 | 3,751 | +0.20(+0.27%) |
Oct 05, 2021 | 71.72 | 72.81 | 71.72 | 72.42 | 5,684 | +0.97(+1.36%) |
Oct 04, 2021 | 73.43 | 73.43 | 71.13 | 71.45 | 8,942 | -2.32(-3.15%) |
Oct 01, 2021 | 72.67 | 73.91 | 72.40 | 73.77 | 5,094 | +1.04(+1.43%) |
Sep 30, 2021 | 72.81 | 73.02 | 72.32 | 72.74 | 3,772 | +0.15(+0.21%) |
Sep 29, 2021 | 73.79 | 73.79 | 72.59 | 72.59 | 4,962 | -0.62(-0.85%) |
Sep 28, 2021 | 74.69 | 74.69 | 73.20 | 73.21 | 5,549 | -2.36(-3.12%) |
Sep 27, 2021 | 75.97 | 75.97 | 75.29 | 75.57 | 1,696 | -0.78(-1.03%) |
Sep 24, 2021 | 75.79 | 76.35 | 75.52 | 76.35 | 5,393 | +0.26(+0.34%) |
Sep 23, 2021 | 75.26 | 76.17 | 75.26 | 76.09 | 12,168 | +1.00(+1.34%) |
Sep 22, 2021 | 74.24 | 75.16 | 74.24 | 75.09 | 1,691 | +0.90(+1.22%) |
Sep 21, 2021 | 74.53 | 74.87 | 73.89 | 74.19 | 4,096 | +0.00(+0.00%) |
Sep 20, 2021 | 74.07 | 74.68 | 73.48 | 74.18 | 13,980 | -1.59(-2.10%) |
Sep 17, 2021 | 75.93 | 75.93 | 75.65 | 75.78 | 2,400 | -0.17(-0.23%) |
Sep 16, 2021 | 75.50 | 75.95 | 75.48 | 75.95 | 4,496 | +0.09(+0.12%) |
Sep 15, 2021 | 75.09 | 75.86 | 74.94 | 75.86 | 2,759 | +0.76(+1.01%) |
Sep 14, 2021 | 75.49 | 75.49 | 75.03 | 75.10 | 2,752 | -0.21(-0.28%) |
Sep 13, 2021 | 75.82 | 75.82 | 74.70 | 75.31 | 7,387 | -0.28(-0.37%) |
Sep 10, 2021 | 77.13 | 77.13 | 75.59 | 75.59 | 3,085 | -1.13(-1.48%) |
Sep 09, 2021 | 76.98 | 77.22 | 76.72 | 76.72 | 9,146 | -0.23(-0.30%) |
Sep 08, 2021 | 77.66 | 77.66 | 76.96 | 76.96 | 3,484 | -0.95(-1.22%) |
Sep 07, 2021 | 78.68 | 78.68 | 77.91 | 77.91 | 6,019 | -0.67(-0.85%) |
Sep 03, 2021 | 78.05 | 78.78 | 78.05 | 78.58 | 9,948 | +0.63(+0.80%) |
Sep 02, 2021 | 77.73 | 78.19 | 77.73 | 77.95 | 4,078 | +0.60(+0.77%) |