Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 74.14 | 74.14 | 74.03 | 73.97 | 28,590 | -0.14(-0.20%) |
Nov 29, 2021 | 74.10 | 74.12 | 73.90 | 74.11 | 33,078 | +0.14(+0.18%) |
Nov 26, 2021 | 74.05 | 74.12 | 73.87 | 73.98 | 43,042 | -0.71(-0.96%) |
Nov 24, 2021 | 74.50 | 74.73 | 74.49 | 74.69 | 95,640 | +0.08(+0.10%) |
Nov 23, 2021 | 74.36 | 74.66 | 74.36 | 74.62 | 43,134 | +0.17(+0.23%) |
Nov 22, 2021 | 74.63 | 74.68 | 74.43 | 74.44 | 75,164 | -0.30(-0.40%) |
Nov 19, 2021 | 74.94 | 74.94 | 74.70 | 74.74 | 55,077 | -0.30(-0.40%) |
Nov 18, 2021 | 74.92 | 75.05 | 75.00 | 75.04 | 67,501 | +0.08(+0.10%) |
Nov 17, 2021 | 75.16 | 75.20 | 74.93 | 74.96 | 66,211 | -0.29(-0.38%) |
Nov 16, 2021 | 75.34 | 75.44 | 75.25 | 75.25 | 160,701 | -0.30(-0.40%) |
Nov 15, 2021 | 75.59 | 75.64 | 75.46 | 75.55 | 34,038 | +0.17(+0.23%) |
Nov 12, 2021 | 75.17 | 75.40 | 75.12 | 75.38 | 43,314 | +0.24(+0.32%) |
Nov 11, 2021 | 75.19 | 75.27 | 75.07 | 75.14 | 220,779 | -0.56(-0.74%) |
Nov 10, 2021 | 76.21 | 75.70 | 198,663 | -0.35(-0.46%) | ||
Nov 09, 2021 | 75.99 | 76.08 | 75.77 | 76.04 | 134,797 | +0.00(+0.00%) |
Nov 08, 2021 | 76.03 | 76.06 | 75.90 | 76.04 | 140,306 | -0.01(-0.01%) |
Nov 05, 2021 | 75.89 | 76.08 | 75.88 | 76.05 | 65,708 | +0.09(+0.11%) |
Nov 04, 2021 | 76.22 | 76.22 | 75.87 | 75.97 | 367,705 | -0.49(-0.64%) |
Nov 03, 2021 | 76.11 | 76.47 | 75.88 | 76.46 | 135,889 | +0.16(+0.21%) |
Nov 02, 2021 | 76.27 | 76.35 | 76.19 | 76.29 | 7,925 | -0.27(-0.36%) |
Nov 01, 2021 | 76.49 | 76.58 | 76.37 | 76.57 | 43,442 | +0.08(+0.10%) |
Oct 29, 2021 | 76.45 | 76.49 | 76.31 | 76.49 | 67,435 | -0.17(-0.23%) |
Oct 28, 2021 | 76.56 | 76.72 | 76.56 | 76.66 | 60,773 | +0.11(+0.14%) |
Oct 27, 2021 | 76.12 | 76.86 | 76.11 | 76.56 | 81,244 | +0.18(+0.24%) |
Oct 26, 2021 | 76.52 | 76.37 | 57,522 | -0.02(-0.03%) | ||
Oct 25, 2021 | 76.49 | 76.50 | 76.32 | 76.39 | 213,223 | -0.10(-0.13%) |
Oct 22, 2021 | 76.68 | 76.75 | 76.36 | 76.49 | 18,649 | +0.03(+0.04%) |
Oct 21, 2021 | 76.74 | 76.79 | 76.41 | 76.46 | 43,848 | -0.34(-0.44%) |
Oct 20, 2021 | 76.61 | 76.88 | 76.59 | 76.80 | 48,513 | +0.29(+0.38%) |
Oct 19, 2021 | 76.49 | 76.62 | 76.48 | 76.51 | 24,081 | +0.08(+0.10%) |
Oct 18, 2021 | 76.40 | 76.59 | 76.40 | 76.43 | 266,498 | -0.02(-0.03%) |
Oct 15, 2021 | 76.50 | 76.58 | 76.33 | 76.45 | 61,705 | -0.02(-0.03%) |
Oct 14, 2021 | 76.44 | 76.59 | 76.43 | 76.47 | 49,685 | +0.39(+0.51%) |
Oct 13, 2021 | 75.97 | 76.11 | 75.91 | 76.08 | 23,349 | +0.13(+0.17%) |
Oct 12, 2021 | 75.90 | 76.07 | 75.85 | 75.96 | 64,351 | +0.19(+0.25%) |
Oct 11, 2021 | 75.96 | 76.00 | 75.77 | 75.77 | 53,207 | -0.13(-0.17%) |
Oct 08, 2021 | 75.65 | 75.98 | 75.61 | 75.89 | 50,128 | +0.43(+0.58%) |
Oct 07, 2021 | 75.21 | 75.46 | 75.21 | 75.46 | 58,452 | +0.31(+0.41%) |
Oct 06, 2021 | 74.97 | 75.16 | 74.82 | 75.15 | 129,255 | -0.10(-0.13%) |
Oct 05, 2021 | 75.16 | 75.42 | 75.15 | 75.24 | 15,893 | +0.00(+0.00%) |
Oct 04, 2021 | 75.14 | 75.34 | 75.14 | 75.24 | 85,646 | +0.38(+0.50%) |
Oct 01, 2021 | 74.68 | 74.94 | 74.65 | 74.87 | 8,400 | +0.15(+0.21%) |
Sep 30, 2021 | 74.34 | 74.86 | 74.34 | 74.71 | 37,681 | +0.56(+0.75%) |
Sep 29, 2021 | 74.42 | 74.43 | 74.06 | 74.15 | 49,009 | -0.45(-0.60%) |
Sep 28, 2021 | 74.79 | 74.79 | 74.47 | 74.60 | 11,162 | -0.35(-0.46%) |
Sep 27, 2021 | 74.75 | 74.96 | 74.71 | 74.94 | 27,136 | +0.21(+0.28%) |
Sep 24, 2021 | 74.47 | 74.76 | 74.47 | 74.74 | 37,056 | -0.03(-0.03%) |
Sep 23, 2021 | 74.69 | 74.88 | 74.66 | 74.76 | 50,117 | +0.61(+0.82%) |
Sep 22, 2021 | 73.81 | 74.50 | 73.81 | 74.15 | 23,327 | +0.32(+0.43%) |
Sep 21, 2021 | 73.98 | 74.01 | 73.66 | 73.83 | 527,253 | -0.01(-0.01%) |
Sep 20, 2021 | 73.76 | 73.91 | 73.69 | 73.84 | 22,037 | -0.37(-0.49%) |
Sep 17, 2021 | 74.66 | 74.69 | 74.17 | 74.21 | 13,202 | -0.40(-0.53%) |
Sep 16, 2021 | 74.75 | 74.82 | 74.55 | 74.61 | 7,160 | -0.31(-0.41%) |
Sep 15, 2021 | 74.64 | 74.93 | 74.64 | 74.92 | 8,702 | +0.37(+0.49%) |
Sep 14, 2021 | 75.06 | 75.07 | 74.55 | 74.55 | 4,765 | -0.20(-0.27%) |
Sep 13, 2021 | 74.76 | 74.85 | 74.64 | 74.75 | 20,085 | +0.11(+0.14%) |
Sep 10, 2021 | 75.17 | 75.17 | 74.65 | 74.65 | 18,924 | -0.13(-0.18%) |
Sep 09, 2021 | 74.66 | 74.94 | 74.64 | 74.78 | 20,904 | +0.18(+0.25%) |
Sep 08, 2021 | 74.66 | 74.82 | 74.16 | 74.60 | 19,202 | -0.18(-0.25%) |
Sep 07, 2021 | 75.10 | 75.19 | 74.76 | 74.78 | 17,864 | -0.79(-1.05%) |
Sep 03, 2021 | 75.48 | 75.70 | 75.48 | 75.57 | 12,689 | +0.17(+0.23%) |
Sep 02, 2021 | 75.09 | 75.40 | 75.09 | 75.40 | 22,167 | +0.43(+0.57%) |