Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 78.69 | 78.97 | 75.73 | 75.87 | 3,632,946 | -3.25(-4.11%) |
Nov 29, 2021 | 78.93 | 79.39 | 78.21 | 79.12 | 1,148,535 | +0.54(+0.69%) |
Nov 26, 2021 | 79.14 | 79.85 | 78.46 | 78.58 | 693,465 | -1.16(-1.46%) |
Nov 24, 2021 | 79.97 | 80.19 | 79.42 | 79.75 | 683,598 | -0.13(-0.16%) |
Nov 23, 2021 | 80.52 | 80.52 | 79.58 | 79.88 | 786,587 | -0.35(-0.44%) |
Nov 22, 2021 | 79.26 | 80.67 | 79.09 | 80.23 | 964,260 | +0.84(+1.05%) |
Nov 19, 2021 | 78.89 | 79.51 | 78.64 | 79.39 | 1,068,527 | +0.89(+1.14%) |
Nov 18, 2021 | 79.40 | 78.63 | 78.35 | 78.50 | 935,769 | -0.99(-1.25%) |
Nov 17, 2021 | 78.93 | 79.73 | 78.53 | 79.49 | 621,590 | +0.33(+0.41%) |
Nov 16, 2021 | 79.88 | 80.15 | 79.12 | 79.17 | 660,678 | -0.60(-0.76%) |
Nov 15, 2021 | 79.07 | 79.81 | 78.76 | 79.77 | 854,453 | +1.15(+1.47%) |
Nov 12, 2021 | 78.38 | 78.77 | 77.82 | 78.62 | 807,856 | +0.42(+0.54%) |
Nov 11, 2021 | 78.22 | 78.43 | 77.51 | 78.20 | 706,555 | -0.30(-0.38%) |
Nov 10, 2021 | 77.60 | 78.57 | 78.50 | 1,137,945 | +1.28(+1.66%) | |
Nov 09, 2021 | 77.30 | 78.05 | 77.13 | 77.22 | 1,541,805 | +0.06(+0.07%) |
Nov 08, 2021 | 79.56 | 79.56 | 76.39 | 77.16 | 1,540,544 | -2.34(-2.95%) |
Nov 05, 2021 | 78.79 | 79.84 | 78.41 | 79.50 | 785,095 | +1.05(+1.34%) |
Nov 04, 2021 | 78.14 | 79.05 | 77.24 | 78.45 | 1,467,805 | +0.17(+0.21%) |
Nov 03, 2021 | 78.43 | 79.09 | 77.62 | 78.29 | 1,038,902 | -0.13(-0.17%) |
Nov 02, 2021 | 78.65 | 78.91 | 77.68 | 78.42 | 989,143 | +0.05(+0.06%) |
Nov 01, 2021 | 78.52 | 78.38 | 77.67 | 78.37 | 979,720 | -0.01(-0.01%) |
Oct 29, 2021 | 78.77 | 79.31 | 77.92 | 78.38 | 875,632 | -0.48(-0.61%) |
Oct 28, 2021 | 78.24 | 78.98 | 78.19 | 78.86 | 567,978 | +0.33(+0.41%) |
Oct 27, 2021 | 79.61 | 79.68 | 78.39 | 78.54 | 698,755 | -0.82(-1.03%) |
Oct 26, 2021 | 78.85 | 79.36 | 630,283 | +0.57(+0.72%) | ||
Oct 25, 2021 | 79.20 | 79.36 | 78.58 | 78.79 | 554,041 | -0.51(-0.64%) |
Oct 22, 2021 | 78.70 | 79.49 | 78.66 | 79.30 | 444,075 | +0.73(+0.93%) |
Oct 21, 2021 | 78.56 | 78.83 | 78.28 | 78.56 | 624,951 | +0.13(+0.17%) |
Oct 20, 2021 | 77.96 | 78.83 | 77.94 | 78.43 | 618,393 | +0.78(+1.01%) |
Oct 19, 2021 | 77.22 | 77.81 | 77.04 | 77.65 | 716,657 | +0.77(+1.00%) |
Oct 18, 2021 | 76.81 | 77.40 | 76.35 | 76.88 | 1,348,429 | -0.46(-0.60%) |
Oct 15, 2021 | 78.24 | 78.37 | 77.27 | 77.35 | 1,083,608 | -0.67(-0.86%) |
Oct 14, 2021 | 77.12 | 78.04 | 76.81 | 78.02 | 1,879,453 | +1.21(+1.57%) |
Oct 13, 2021 | 75.96 | 76.90 | 75.56 | 76.81 | 801,773 | +0.92(+1.21%) |
Oct 12, 2021 | 75.59 | 76.22 | 75.32 | 75.89 | 907,707 | +0.32(+0.42%) |
Oct 11, 2021 | 76.44 | 76.50 | 75.43 | 75.57 | 772,609 | -0.81(-1.06%) |
Oct 08, 2021 | 76.80 | 76.99 | 76.26 | 76.38 | 649,719 | -0.54(-0.70%) |
Oct 07, 2021 | 77.39 | 78.03 | 76.77 | 76.92 | 846,890 | -0.23(-0.30%) |
Oct 06, 2021 | 75.82 | 77.29 | 75.36 | 77.15 | 1,010,749 | +1.26(+1.67%) |
Oct 05, 2021 | 76.02 | 76.49 | 75.81 | 75.89 | 1,110,864 | -0.23(-0.31%) |
Oct 04, 2021 | 74.71 | 76.51 | 74.64 | 76.12 | 1,192,740 | +1.16(+1.55%) |
Oct 01, 2021 | 75.78 | 75.79 | 74.82 | 74.96 | 986,769 | -0.36(-0.48%) |
Sep 30, 2021 | 76.49 | 76.56 | 75.15 | 75.32 | 1,623,853 | -1.25(-1.63%) |
Sep 29, 2021 | 75.69 | 77.07 | 75.65 | 76.57 | 1,027,168 | +0.86(+1.13%) |
Sep 28, 2021 | 76.10 | 76.49 | 75.25 | 75.71 | 1,166,042 | -0.73(-0.95%) |
Sep 27, 2021 | 77.78 | 78.35 | 76.33 | 76.44 | 1,149,082 | -1.27(-1.64%) |
Sep 24, 2021 | 77.48 | 78.00 | 77.32 | 77.71 | 885,960 | +0.24(+0.31%) |
Sep 23, 2021 | 77.57 | 78.31 | 77.37 | 77.47 | 1,305,734 | -0.24(-0.31%) |
Sep 22, 2021 | 77.55 | 77.99 | 76.84 | 77.71 | 1,137,300 | +0.60(+0.78%) |
Sep 21, 2021 | 77.79 | 78.33 | 77.04 | 77.10 | 1,066,384 | -0.48(-0.62%) |
Sep 20, 2021 | 77.55 | 78.37 | 76.92 | 77.59 | 1,174,324 | -0.15(-0.19%) |
Sep 17, 2021 | 78.69 | 79.41 | 77.63 | 77.74 | 1,907,946 | -1.35(-1.70%) |
Sep 16, 2021 | 79.60 | 80.15 | 78.95 | 79.09 | 1,321,540 | -0.27(-0.34%) |
Sep 15, 2021 | 79.59 | 80.09 | 79.09 | 79.36 | 960,820 | -0.55(-0.69%) |
Sep 14, 2021 | 80.42 | 80.81 | 79.74 | 79.90 | 840,823 | -0.15(-0.19%) |
Sep 13, 2021 | 81.52 | 81.75 | 79.86 | 80.05 | 1,255,622 | -0.86(-1.06%) |
Sep 10, 2021 | 81.62 | 81.83 | 80.87 | 80.91 | 1,387,322 | -0.81(-0.99%) |
Sep 09, 2021 | 82.27 | 82.37 | 81.56 | 81.72 | 1,018,187 | -0.51(-0.62%) |
Sep 08, 2021 | 80.20 | 82.48 | 79.89 | 82.23 | 1,289,280 | +2.13(+2.66%) |
Sep 07, 2021 | 80.94 | 81.11 | 79.79 | 80.10 | 1,345,896 | -1.32(-1.62%) |
Sep 03, 2021 | 82.10 | 82.33 | 81.38 | 81.42 | 852,744 | -0.80(-0.98%) |
Sep 02, 2021 | 82.26 | 82.44 | 81.71 | 82.22 | 1,262,961 | +0.20(+0.25%) |