Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.88 | 73.34 | 71.04 | 71.23 | 556,326 | -2.73(-3.69%) |
Nov 29, 2021 | 74.49 | 74.56 | 72.97 | 73.96 | 413,024 | +0.89(+1.22%) |
Nov 26, 2021 | 73.60 | 74.05 | 72.31 | 73.07 | 523,287 | -3.81(-4.96%) |
Nov 24, 2021 | 76.05 | 76.94 | 75.96 | 76.88 | 185,733 | -0.02(-0.03%) |
Nov 23, 2021 | 76.16 | 77.03 | 75.76 | 76.90 | 304,897 | +0.77(+1.01%) |
Nov 22, 2021 | 76.67 | 77.41 | 76.09 | 76.13 | 282,383 | +0.13(+0.17%) |
Nov 19, 2021 | 76.84 | 76.84 | 75.78 | 76.00 | 302,357 | -1.19(-1.55%) |
Nov 18, 2021 | 77.49 | 77.26 | 77.11 | 77.20 | 251,471 | -0.22(-0.28%) |
Nov 17, 2021 | 78.07 | 78.07 | 77.28 | 77.42 | 251,285 | -0.89(-1.14%) |
Nov 16, 2021 | 78.26 | 78.99 | 78.22 | 78.31 | 300,193 | +0.31(+0.39%) |
Nov 15, 2021 | 78.62 | 78.64 | 77.77 | 78.00 | 277,061 | -0.05(-0.06%) |
Nov 12, 2021 | 77.75 | 78.23 | 77.31 | 78.05 | 248,311 | +0.78(+1.01%) |
Nov 11, 2021 | 77.98 | 78.04 | 77.24 | 77.27 | 114,533 | -0.69(-0.89%) |
Nov 10, 2021 | 78.55 | 77.96 | 362,741 | -0.94(-1.19%) | ||
Nov 09, 2021 | 79.28 | 79.35 | 78.31 | 78.90 | 318,384 | -0.51(-0.65%) |
Nov 08, 2021 | 79.73 | 79.94 | 78.97 | 79.41 | 244,493 | +0.43(+0.55%) |
Nov 05, 2021 | 78.76 | 79.64 | 78.34 | 78.98 | 534,447 | +0.90(+1.15%) |
Nov 04, 2021 | 78.07 | 78.20 | 77.47 | 78.08 | 306,854 | -0.10(-0.13%) |
Nov 03, 2021 | 77.47 | 78.30 | 77.07 | 78.18 | 264,565 | +0.42(+0.55%) |
Nov 02, 2021 | 77.26 | 77.88 | 77.00 | 77.75 | 326,591 | +0.62(+0.81%) |
Nov 01, 2021 | 77.27 | 77.29 | 76.66 | 77.13 | 240,430 | +0.35(+0.45%) |
Oct 29, 2021 | 76.05 | 76.87 | 75.96 | 76.78 | 255,709 | +0.39(+0.52%) |
Oct 28, 2021 | 75.74 | 76.40 | 75.72 | 76.39 | 318,698 | +0.99(+1.31%) |
Oct 27, 2021 | 76.74 | 76.80 | 75.39 | 75.40 | 349,662 | -1.10(-1.43%) |
Oct 26, 2021 | 76.95 | 76.50 | 270,567 | +0.02(+0.03%) | ||
Oct 25, 2021 | 76.43 | 76.64 | 75.98 | 76.48 | 150,115 | +0.33(+0.43%) |
Oct 22, 2021 | 75.86 | 76.54 | 75.56 | 76.15 | 404,331 | +0.34(+0.44%) |
Oct 21, 2021 | 75.59 | 75.88 | 75.14 | 75.82 | 134,305 | -0.02(-0.03%) |
Oct 20, 2021 | 75.21 | 76.10 | 75.19 | 75.84 | 249,351 | +0.65(+0.87%) |
Oct 19, 2021 | 74.88 | 75.20 | 74.50 | 75.18 | 227,485 | +0.84(+1.13%) |
Oct 18, 2021 | 73.93 | 74.63 | 73.44 | 74.35 | 278,388 | -0.22(-0.29%) |
Oct 15, 2021 | 74.01 | 74.61 | 73.70 | 74.56 | 269,435 | +1.63(+2.23%) |
Oct 14, 2021 | 72.13 | 72.96 | 71.90 | 72.93 | 327,939 | +2.17(+3.07%) |
Oct 13, 2021 | 70.82 | 71.05 | 69.62 | 70.76 | 725,782 | +0.01(+0.01%) |
Oct 12, 2021 | 71.48 | 71.71 | 70.49 | 70.75 | 515,526 | -0.47(-0.67%) |
Oct 11, 2021 | 72.33 | 73.13 | 71.19 | 71.22 | 230,880 | -1.10(-1.52%) |
Oct 08, 2021 | 72.48 | 72.68 | 71.91 | 72.32 | 182,640 | +0.00(+0.00%) |
Oct 07, 2021 | 72.04 | 73.21 | 72.04 | 72.32 | 488,858 | +1.39(+1.96%) |
Oct 06, 2021 | 69.34 | 70.97 | 68.60 | 70.93 | 631,871 | +0.40(+0.56%) |
Oct 05, 2021 | 69.68 | 71.20 | 69.42 | 70.53 | 300,643 | +1.31(+1.90%) |
Oct 04, 2021 | 70.34 | 70.77 | 68.44 | 69.22 | 643,631 | -1.34(-1.90%) |
Oct 01, 2021 | 69.34 | 71.19 | 68.33 | 70.56 | 567,594 | +2.00(+2.91%) |
Sep 30, 2021 | 71.35 | 71.49 | 68.60 | 68.57 | 562,683 | -2.25(-3.18%) |
Sep 29, 2021 | 70.88 | 71.60 | 70.45 | 70.82 | 250,786 | +0.36(+0.50%) |
Sep 28, 2021 | 72.29 | 72.50 | 70.28 | 70.46 | 475,132 | -2.40(-3.29%) |
Sep 27, 2021 | 72.71 | 73.63 | 72.71 | 72.86 | 208,133 | +0.29(+0.39%) |
Sep 24, 2021 | 71.97 | 72.78 | 71.94 | 72.58 | 146,530 | +0.17(+0.23%) |
Sep 23, 2021 | 71.26 | 72.88 | 71.25 | 72.41 | 277,953 | +2.07(+2.95%) |
Sep 22, 2021 | 69.83 | 71.09 | 69.53 | 70.34 | 403,311 | +1.33(+1.93%) |
Sep 21, 2021 | 69.92 | 70.58 | 68.95 | 69.00 | 455,217 | -0.14(-0.20%) |
Sep 20, 2021 | 69.46 | 70.23 | 67.69 | 69.14 | 719,812 | -2.59(-3.61%) |
Sep 17, 2021 | 72.16 | 72.51 | 71.45 | 71.73 | 288,800 | -0.73(-1.01%) |
Sep 16, 2021 | 72.74 | 73.24 | 71.54 | 72.46 | 394,171 | -0.27(-0.37%) |
Sep 15, 2021 | 71.74 | 72.97 | 71.47 | 72.72 | 330,692 | +0.99(+1.38%) |
Sep 14, 2021 | 73.39 | 73.43 | 71.44 | 71.74 | 307,846 | -1.19(-1.63%) |
Sep 13, 2021 | 72.79 | 73.20 | 72.18 | 72.92 | 482,772 | +1.04(+1.44%) |
Sep 10, 2021 | 73.77 | 73.92 | 71.82 | 71.89 | 555,767 | -1.08(-1.48%) |
Sep 09, 2021 | 73.47 | 74.29 | 72.80 | 72.96 | 208,076 | -0.57(-0.78%) |
Sep 08, 2021 | 73.61 | 74.16 | 73.13 | 73.53 | 139,960 | -0.35(-0.47%) |
Sep 07, 2021 | 74.80 | 74.80 | 73.69 | 73.88 | 354,269 | -1.11(-1.47%) |
Sep 03, 2021 | 74.83 | 75.22 | 74.58 | 74.99 | 125,018 | -0.31(-0.41%) |
Sep 02, 2021 | 75.27 | 75.45 | 74.94 | 75.29 | 165,586 | +0.53(+0.71%) |