Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 76.79 | 76.79 | 75.33 | 75.33 | 12,456 | -2.30(-2.96%) |
Nov 29, 2021 | 78.34 | 78.34 | 77.33 | 77.63 | 3,260 | -0.15(-0.19%) |
Nov 26, 2021 | 77.90 | 77.93 | 77.09 | 77.78 | 74,987 | -2.30(-2.87%) |
Nov 24, 2021 | 80.30 | 80.30 | 80.04 | 80.08 | 4,024 | -0.42(-0.52%) |
Nov 23, 2021 | 79.46 | 80.54 | 79.46 | 80.50 | 33,957 | +1.09(+1.38%) |
Nov 22, 2021 | 78.21 | 79.72 | 78.21 | 79.40 | 57,831 | +1.33(+1.71%) |
Nov 19, 2021 | 78.39 | 78.42 | 78.05 | 78.07 | 3,791 | -0.98(-1.24%) |
Nov 18, 2021 | 79.55 | 79.27 | 79.01 | 79.05 | 31,089 | -0.52(-0.66%) |
Nov 17, 2021 | 80.18 | 80.18 | 79.48 | 79.57 | 2,755 | -0.78(-0.98%) |
Nov 16, 2021 | 80.55 | 80.89 | 80.35 | 80.35 | 2,332 | +0.01(+0.01%) |
Nov 15, 2021 | 80.43 | 80.46 | 80.35 | 80.35 | 1,324 | -0.09(-0.11%) |
Nov 12, 2021 | 80.25 | 80.43 | 80.17 | 80.43 | 5,178 | +0.10(+0.12%) |
Nov 11, 2021 | 79.98 | 80.34 | 79.98 | 80.34 | 1,122 | +0.24(+0.30%) |
Nov 10, 2021 | 80.13 | 80.10 | 80.10 | 1,952 | +0.04(+0.05%) | |
Nov 09, 2021 | 80.44 | 80.44 | 79.80 | 80.06 | 13,680 | -0.56(-0.69%) |
Nov 08, 2021 | 81.04 | 81.12 | 80.51 | 80.61 | 3,615 | -0.06(-0.08%) |
Nov 05, 2021 | 81.17 | 81.32 | 80.51 | 80.68 | 1,649 | +0.59(+0.73%) |
Nov 04, 2021 | 81.15 | 81.15 | 79.67 | 80.09 | 3,235 | -1.29(-1.58%) |
Nov 03, 2021 | 80.48 | 81.65 | 80.48 | 81.37 | 2,016 | +0.90(+1.12%) |
Nov 02, 2021 | 80.38 | 80.47 | 80.32 | 80.47 | 1,808 | +0.06(+0.08%) |
Nov 01, 2021 | 80.48 | 80.00 | 79.98 | 80.41 | 1,443 | +0.41(+0.51%) |
Oct 29, 2021 | 80.56 | 80.56 | 79.93 | 80.00 | 3,259 | -0.91(-1.12%) |
Oct 28, 2021 | 80.13 | 80.91 | 80.13 | 80.91 | 3,737 | +1.14(+1.42%) |
Oct 27, 2021 | 80.75 | 80.75 | 79.77 | 79.77 | 2,365 | -1.12(-1.39%) |
Oct 26, 2021 | 81.31 | 80.89 | 80.89 | 3,570 | -0.38(-0.47%) | |
Oct 25, 2021 | 81.21 | 81.35 | 81.09 | 81.27 | 3,958 | +0.01(+0.01%) |
Oct 22, 2021 | 80.88 | 81.32 | 80.86 | 81.26 | 2,820 | +0.71(+0.88%) |
Oct 21, 2021 | 80.63 | 80.63 | 80.07 | 80.56 | 2,583 | -0.03(-0.03%) |
Oct 20, 2021 | 79.58 | 80.58 | 79.58 | 80.58 | 5,626 | +1.13(+1.42%) |
Oct 19, 2021 | 79.24 | 79.53 | 79.12 | 79.45 | 5,854 | +1.00(+1.27%) |
Oct 18, 2021 | 78.72 | 78.73 | 78.35 | 78.46 | 8,100 | -0.60(-0.76%) |
Oct 15, 2021 | 79.48 | 79.77 | 79.06 | 79.06 | 5,190 | +0.11(+0.13%) |
Oct 14, 2021 | 78.47 | 79.06 | 78.47 | 78.96 | 7,546 | +1.18(+1.51%) |
Oct 13, 2021 | 78.23 | 78.23 | 76.54 | 77.78 | 49,398 | -0.31(-0.39%) |
Oct 12, 2021 | 78.42 | 78.43 | 78.04 | 78.09 | 110,194 | -0.14(-0.18%) |
Oct 11, 2021 | 78.46 | 79.31 | 78.23 | 78.23 | 2,948 | -0.14(-0.17%) |
Oct 08, 2021 | 77.85 | 78.44 | 77.85 | 78.36 | 2,915 | +0.62(+0.80%) |
Oct 07, 2021 | 77.96 | 78.41 | 77.74 | 77.74 | 3,388 | +0.63(+0.82%) |
Oct 06, 2021 | 76.13 | 77.11 | 75.82 | 77.11 | 6,252 | +0.39(+0.50%) |
Oct 05, 2021 | 75.48 | 76.96 | 75.48 | 76.72 | 6,177 | +1.37(+1.82%) |
Oct 04, 2021 | 75.41 | 75.75 | 75.30 | 75.35 | 2,620 | -0.50(-0.65%) |
Oct 01, 2021 | 75.08 | 75.84 | 75.08 | 75.84 | 743 | +0.96(+1.28%) |
Sep 30, 2021 | 76.39 | 76.39 | 75.35 | 74.89 | 6,874 | -1.07(-1.41%) |
Sep 29, 2021 | 75.60 | 76.31 | 75.58 | 75.96 | 47,032 | +0.44(+0.58%) |
Sep 28, 2021 | 76.63 | 76.63 | 75.52 | 75.52 | 1,582 | -1.19(-1.55%) |
Sep 27, 2021 | 76.29 | 77.01 | 76.29 | 76.71 | 12,082 | +1.02(+1.35%) |
Sep 24, 2021 | 75.43 | 75.92 | 75.43 | 75.69 | 6,028 | +0.31(+0.41%) |
Sep 23, 2021 | 75.68 | 76.02 | 75.36 | 75.38 | 23,041 | +0.75(+1.01%) |
Sep 22, 2021 | 74.44 | 74.97 | 74.44 | 74.63 | 3,110 | +0.77(+1.05%) |
Sep 21, 2021 | 74.59 | 74.59 | 73.85 | 73.85 | 538 | -0.36(-0.49%) |
Sep 20, 2021 | 74.09 | 74.33 | 73.23 | 74.21 | 4,485 | -1.53(-2.02%) |
Sep 17, 2021 | 76.47 | 76.47 | 75.68 | 75.74 | 1,520 | -0.41(-0.54%) |
Sep 16, 2021 | 76.24 | 76.24 | 76.15 | 76.15 | 642 | -0.24(-0.31%) |
Sep 15, 2021 | 75.74 | 76.58 | 75.74 | 76.39 | 1,767 | +0.59(+0.78%) |
Sep 14, 2021 | 76.87 | 76.87 | 75.62 | 75.80 | 18,122 | -0.93(-1.21%) |
Sep 13, 2021 | 76.21 | 76.73 | 76.21 | 76.73 | 7,084 | +0.87(+1.15%) |
Sep 10, 2021 | 76.81 | 76.81 | 75.86 | 75.86 | 1,032 | -0.64(-0.84%) |
Sep 09, 2021 | 76.57 | 77.36 | 76.50 | 76.50 | 11,862 | -0.23(-0.31%) |
Sep 08, 2021 | 76.12 | 76.79 | 76.12 | 76.73 | 15,468 | +0.32(+0.42%) |
Sep 07, 2021 | 77.31 | 77.31 | 76.41 | 76.41 | 8,958 | -0.96(-1.24%) |
Sep 03, 2021 | 77.08 | 77.45 | 77.08 | 77.37 | 2,002 | -0.19(-0.25%) |
Sep 02, 2021 | 77.87 | 77.87 | 77.39 | 77.56 | 4,385 | +0.05(+0.07%) |