Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 74.94 | 75.76 | 74.04 | 74.34 | 288,675 | -1.40(-1.85%) |
Nov 29, 2021 | 76.33 | 76.47 | 75.21 | 75.74 | 271,913 | +0.38(+0.51%) |
Nov 26, 2021 | 78.00 | 78.13 | 74.72 | 75.36 | 207,714 | -3.81(-4.81%) |
Nov 24, 2021 | 79.96 | 80.11 | 78.93 | 79.17 | 195,233 | -1.03(-1.29%) |
Nov 23, 2021 | 79.64 | 80.88 | 79.15 | 80.20 | 476,709 | -0.22(-0.27%) |
Nov 22, 2021 | 79.55 | 81.38 | 79.29 | 80.42 | 272,289 | +1.26(+1.59%) |
Nov 19, 2021 | 77.26 | 79.53 | 77.26 | 79.16 | 282,365 | +1.72(+2.23%) |
Nov 18, 2021 | 77.96 | 77.53 | 77.07 | 77.44 | 364,428 | -0.49(-0.63%) |
Nov 17, 2021 | 78.28 | 80.08 | 77.88 | 77.93 | 282,636 | -0.61(-0.78%) |
Nov 16, 2021 | 78.25 | 78.87 | 77.52 | 78.54 | 462,665 | +0.42(+0.54%) |
Nov 15, 2021 | 79.84 | 80.13 | 77.33 | 78.12 | 370,718 | -2.44(-3.03%) |
Nov 12, 2021 | 80.19 | 80.89 | 79.80 | 80.55 | 280,565 | +0.29(+0.36%) |
Nov 11, 2021 | 77.44 | 80.38 | 77.44 | 80.27 | 249,555 | +2.75(+3.55%) |
Nov 10, 2021 | 78.30 | 77.52 | 339,699 | -1.33(-1.68%) | ||
Nov 09, 2021 | 77.25 | 79.07 | 77.18 | 78.84 | 467,220 | +2.02(+2.62%) |
Nov 08, 2021 | 74.49 | 76.96 | 74.31 | 76.83 | 395,470 | +2.79(+3.77%) |
Nov 05, 2021 | 75.34 | 76.41 | 73.41 | 74.04 | 282,915 | -1.06(-1.41%) |
Nov 04, 2021 | 74.15 | 76.44 | 73.28 | 75.10 | 413,532 | +2.14(+2.94%) |
Nov 03, 2021 | 72.34 | 73.17 | 71.86 | 72.95 | 257,312 | +0.31(+0.43%) |
Nov 02, 2021 | 73.36 | 73.59 | 71.49 | 72.64 | 239,597 | -0.86(-1.16%) |
Nov 01, 2021 | 71.49 | 73.84 | 72.19 | 73.49 | 521,486 | +2.38(+3.35%) |
Oct 29, 2021 | 71.49 | 72.10 | 70.45 | 71.12 | 214,992 | -0.56(-0.78%) |
Oct 28, 2021 | 70.56 | 71.70 | 70.38 | 71.68 | 341,603 | +2.25(+3.24%) |
Oct 27, 2021 | 70.07 | 70.39 | 68.35 | 69.42 | 251,640 | -0.52(-0.75%) |
Oct 26, 2021 | 69.63 | 69.95 | 218,398 | +1.02(+1.48%) | ||
Oct 25, 2021 | 69.74 | 70.43 | 68.56 | 68.92 | 286,772 | -1.44(-2.04%) |
Oct 22, 2021 | 70.26 | 71.15 | 69.33 | 70.36 | 223,830 | +0.36(+0.52%) |
Oct 21, 2021 | 69.69 | 70.70 | 69.52 | 69.99 | 227,758 | +0.34(+0.49%) |
Oct 20, 2021 | 71.49 | 71.92 | 69.38 | 69.65 | 280,775 | -2.25(-3.13%) |
Oct 19, 2021 | 71.09 | 72.42 | 70.60 | 71.90 | 444,191 | +0.97(+1.37%) |
Oct 18, 2021 | 69.67 | 70.96 | 69.39 | 70.93 | 221,101 | +0.80(+1.14%) |
Oct 15, 2021 | 70.53 | 71.22 | 69.44 | 70.13 | 619,755 | +0.24(+0.34%) |
Oct 14, 2021 | 72.31 | 72.98 | 69.87 | 69.90 | 514,961 | -1.56(-2.19%) |
Oct 13, 2021 | 69.02 | 71.63 | 67.84 | 71.46 | 556,052 | +4.06(+6.02%) |
Oct 12, 2021 | 67.84 | 67.89 | 66.63 | 67.40 | 406,314 | +0.19(+0.28%) |
Oct 11, 2021 | 68.84 | 69.10 | 67.03 | 67.21 | 265,148 | -1.80(-2.61%) |
Oct 08, 2021 | 69.35 | 69.94 | 68.82 | 69.01 | 123,026 | -0.40(-0.58%) |
Oct 07, 2021 | 69.10 | 70.43 | 68.80 | 69.41 | 276,400 | +0.80(+1.16%) |
Oct 06, 2021 | 67.45 | 68.95 | 66.53 | 68.62 | 248,881 | +0.56(+0.82%) |
Oct 05, 2021 | 68.19 | 68.70 | 67.64 | 68.06 | 209,733 | +0.48(+0.71%) |
Oct 04, 2021 | 66.24 | 67.73 | 65.80 | 67.58 | 232,259 | +1.37(+2.06%) |
Oct 01, 2021 | 65.95 | 66.96 | 64.83 | 66.21 | 248,271 | +0.72(+1.10%) |
Sep 30, 2021 | 66.78 | 67.01 | 65.37 | 65.49 | 194,505 | -0.96(-1.45%) |
Sep 29, 2021 | 66.05 | 66.55 | 65.78 | 66.45 | 297,941 | +0.68(+1.03%) |
Sep 28, 2021 | 67.77 | 67.77 | 65.60 | 65.78 | 202,901 | -1.87(-2.76%) |
Sep 27, 2021 | 67.26 | 68.25 | 66.71 | 67.64 | 198,498 | +0.69(+1.03%) |
Sep 24, 2021 | 67.67 | 68.27 | 66.90 | 66.96 | 505,218 | -0.58(-0.86%) |
Sep 23, 2021 | 67.20 | 68.50 | 66.79 | 67.54 | 304,853 | +1.06(+1.60%) |
Sep 22, 2021 | 66.44 | 67.74 | 65.91 | 66.47 | 324,561 | +0.55(+0.84%) |
Sep 21, 2021 | 66.13 | 66.23 | 65.33 | 65.92 | 201,857 | +0.70(+1.07%) |
Sep 20, 2021 | 66.11 | 67.03 | 64.63 | 65.23 | 362,545 | -2.05(-3.05%) |
Sep 17, 2021 | 65.33 | 67.40 | 64.59 | 67.28 | 881,027 | +2.33(+3.59%) |
Sep 16, 2021 | 66.80 | 66.96 | 64.65 | 64.95 | 439,010 | -2.15(-3.21%) |
Sep 15, 2021 | 69.40 | 69.66 | 66.42 | 67.10 | 579,416 | -2.78(-3.98%) |
Sep 14, 2021 | 70.04 | 70.42 | 69.38 | 69.89 | 228,534 | +0.14(+0.20%) |
Sep 13, 2021 | 69.71 | 70.15 | 69.00 | 69.75 | 146,870 | +0.59(+0.85%) |
Sep 10, 2021 | 71.41 | 71.41 | 68.99 | 69.16 | 184,179 | -1.80(-2.54%) |
Sep 09, 2021 | 70.69 | 71.53 | 70.04 | 70.96 | 251,247 | +0.67(+0.95%) |
Sep 08, 2021 | 70.50 | 70.50 | 69.75 | 70.29 | 214,956 | -0.30(-0.42%) |
Sep 07, 2021 | 70.23 | 71.24 | 70.01 | 70.58 | 164,452 | -0.03(-0.04%) |
Sep 03, 2021 | 71.21 | 71.28 | 70.30 | 70.61 | 229,716 | -0.33(-0.47%) |
Sep 02, 2021 | 69.87 | 71.13 | 69.86 | 70.95 | 225,139 | +1.33(+1.91%) |