Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.68 | 76.22 | 75.49 | 75.54 | 35,036 | -0.44(-0.58%) |
Nov 29, 2021 | 77.53 | 77.53 | 75.98 | 75.98 | 33,784 | -0.81(-1.05%) |
Nov 26, 2021 | 78.05 | 78.05 | 76.53 | 76.79 | 19,281 | -1.24(-1.59%) |
Nov 24, 2021 | 78.02 | 78.07 | 77.69 | 78.03 | 45,306 | -0.17(-0.21%) |
Nov 23, 2021 | 77.92 | 78.32 | 77.75 | 78.20 | 6,273 | +0.25(+0.33%) |
Nov 22, 2021 | 78.48 | 78.69 | 77.73 | 77.94 | 22,972 | -0.46(-0.58%) |
Nov 19, 2021 | 78.84 | 79.00 | 78.29 | 78.40 | 26,889 | -0.17(-0.21%) |
Nov 18, 2021 | 79.17 | 78.71 | 78.57 | 78.57 | 8,741 | -0.54(-0.68%) |
Nov 17, 2021 | 79.26 | 79.40 | 79.02 | 79.10 | 5,557 | -0.12(-0.15%) |
Nov 16, 2021 | 78.98 | 79.55 | 78.98 | 79.22 | 13,367 | +0.10(+0.12%) |
Nov 15, 2021 | 79.46 | 79.51 | 79.04 | 79.12 | 49,797 | -0.15(-0.18%) |
Nov 12, 2021 | 79.22 | 79.38 | 78.88 | 79.27 | 23,445 | +0.34(+0.43%) |
Nov 11, 2021 | 79.00 | 79.27 | 78.72 | 78.93 | 22,141 | -0.07(-0.09%) |
Nov 10, 2021 | 78.20 | 79.00 | 18,432 | +0.44(+0.55%) | ||
Nov 09, 2021 | 78.66 | 78.78 | 78.53 | 78.57 | 11,808 | -0.32(-0.41%) |
Nov 08, 2021 | 78.50 | 79.00 | 78.50 | 78.89 | 35,430 | +0.48(+0.61%) |
Nov 05, 2021 | 78.58 | 79.01 | 77.87 | 78.41 | 21,841 | -1.14(-1.43%) |
Nov 04, 2021 | 79.89 | 79.89 | 78.90 | 79.55 | 14,631 | -0.09(-0.11%) |
Nov 03, 2021 | 78.21 | 79.64 | 78.21 | 79.64 | 19,021 | +1.22(+1.56%) |
Nov 02, 2021 | 78.02 | 78.61 | 77.39 | 78.42 | 8,820 | +0.41(+0.53%) |
Nov 01, 2021 | 77.50 | 78.10 | 77.22 | 78.01 | 27,550 | +0.79(+1.02%) |
Oct 29, 2021 | 76.64 | 77.27 | 76.59 | 77.22 | 34,222 | +0.19(+0.24%) |
Oct 28, 2021 | 76.10 | 77.03 | 76.10 | 77.03 | 18,437 | +1.15(+1.52%) |
Oct 27, 2021 | 76.95 | 76.95 | 75.82 | 75.88 | 15,649 | -1.04(-1.36%) |
Oct 26, 2021 | 76.99 | 76.93 | 19,999 | +0.19(+0.24%) | ||
Oct 25, 2021 | 76.67 | 76.84 | 76.19 | 76.74 | 7,993 | +0.07(+0.09%) |
Oct 22, 2021 | 76.41 | 76.69 | 76.27 | 76.67 | 11,508 | +0.20(+0.26%) |
Oct 21, 2021 | 76.31 | 76.49 | 76.16 | 76.48 | 8,271 | +0.06(+0.08%) |
Oct 20, 2021 | 76.10 | 76.53 | 76.10 | 76.42 | 9,577 | +0.70(+0.93%) |
Oct 19, 2021 | 75.31 | 75.83 | 74.89 | 75.72 | 5,256 | +0.88(+1.17%) |
Oct 18, 2021 | 75.57 | 75.57 | 74.69 | 74.84 | 6,906 | -1.03(-1.36%) |
Oct 15, 2021 | 76.57 | 76.57 | 75.81 | 75.87 | 7,011 | -0.06(-0.08%) |
Oct 14, 2021 | 75.94 | 76.27 | 75.88 | 75.93 | 9,520 | +0.62(+0.83%) |
Oct 13, 2021 | 75.33 | 75.48 | 75.07 | 75.31 | 4,218 | +0.09(+0.12%) |
Oct 12, 2021 | 75.78 | 75.78 | 75.15 | 75.22 | 59,377 | -0.23(-0.31%) |
Oct 11, 2021 | 75.42 | 76.06 | 75.42 | 75.45 | 4,294 | +0.01(+0.01%) |
Oct 08, 2021 | 75.86 | 75.86 | 75.44 | 75.44 | 29,317 | -0.20(-0.26%) |
Oct 07, 2021 | 75.32 | 76.23 | 75.32 | 75.64 | 6,624 | +0.66(+0.88%) |
Oct 06, 2021 | 74.77 | 74.98 | 74.41 | 74.98 | 59,087 | -0.05(-0.06%) |
Oct 05, 2021 | 74.95 | 75.62 | 74.95 | 75.02 | 10,706 | +0.17(+0.22%) |
Oct 04, 2021 | 75.64 | 75.86 | 74.76 | 74.86 | 9,620 | -1.07(-1.41%) |
Oct 01, 2021 | 75.75 | 76.34 | 74.90 | 75.93 | 43,909 | +0.46(+0.61%) |
Sep 30, 2021 | 76.57 | 76.73 | 75.50 | 75.47 | 23,151 | -0.34(-0.45%) |
Sep 29, 2021 | 75.59 | 76.20 | 75.34 | 75.81 | 62,208 | +0.60(+0.80%) |
Sep 28, 2021 | 75.83 | 75.83 | 75.20 | 75.21 | 30,659 | -0.94(-1.23%) |
Sep 27, 2021 | 76.64 | 76.92 | 76.15 | 76.15 | 28,254 | -0.48(-0.62%) |
Sep 24, 2021 | 76.68 | 76.93 | 76.41 | 76.62 | 15,793 | -0.27(-0.36%) |
Sep 23, 2021 | 76.94 | 77.05 | 76.81 | 76.90 | 15,279 | +0.69(+0.91%) |
Sep 22, 2021 | 76.48 | 76.79 | 76.24 | 76.20 | 103,406 | -0.15(-0.19%) |
Sep 21, 2021 | 76.30 | 76.79 | 76.07 | 76.35 | 6,937 | +0.57(+0.75%) |
Sep 20, 2021 | 75.88 | 76.54 | 75.26 | 75.79 | 19,330 | -1.04(-1.35%) |
Sep 17, 2021 | 76.56 | 76.93 | 76.26 | 76.82 | 18,622 | -0.01(-0.01%) |
Sep 16, 2021 | 77.17 | 77.17 | 76.13 | 76.83 | 6,170 | -0.30(-0.39%) |
Sep 15, 2021 | 76.98 | 77.51 | 76.84 | 77.14 | 11,548 | +0.29(+0.38%) |
Sep 14, 2021 | 77.53 | 77.53 | 76.77 | 76.84 | 8,620 | -0.27(-0.35%) |
Sep 13, 2021 | 77.94 | 77.94 | 76.88 | 77.12 | 24,161 | -0.22(-0.29%) |
Sep 10, 2021 | 78.18 | 78.18 | 77.35 | 77.34 | 24,384 | -0.44(-0.56%) |
Sep 09, 2021 | 79.12 | 79.12 | 77.78 | 77.78 | 8,836 | -1.40(-1.77%) |
Sep 08, 2021 | 78.89 | 79.26 | 78.83 | 79.18 | 8,252 | +0.24(+0.31%) |
Sep 07, 2021 | 79.90 | 79.90 | 78.85 | 78.94 | 20,037 | -1.27(-1.58%) |
Sep 03, 2021 | 80.43 | 80.43 | 80.04 | 80.20 | 8,700 | -0.26(-0.33%) |
Sep 02, 2021 | 80.10 | 80.47 | 80.08 | 80.47 | 28,515 | +0.53(+0.66%) |