Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.51 | 72.79 | 70.51 | 70.65 | 781,099 | -2.23(-3.06%) |
Nov 29, 2021 | 73.33 | 73.44 | 72.48 | 72.87 | 733,575 | +0.07(+0.09%) |
Nov 26, 2021 | 74.20 | 74.43 | 72.68 | 72.81 | 355,638 | -2.42(-3.22%) |
Nov 24, 2021 | 75.16 | 75.57 | 74.68 | 75.23 | 276,850 | -0.21(-0.28%) |
Nov 23, 2021 | 75.08 | 75.66 | 74.73 | 75.44 | 381,964 | +0.36(+0.48%) |
Nov 22, 2021 | 75.07 | 75.91 | 74.66 | 75.08 | 418,446 | +0.16(+0.21%) |
Nov 19, 2021 | 74.86 | 75.16 | 74.57 | 74.93 | 537,106 | +0.17(+0.23%) |
Nov 18, 2021 | 75.74 | 74.93 | 74.60 | 74.76 | 392,641 | -0.89(-1.18%) |
Nov 17, 2021 | 75.48 | 75.87 | 74.70 | 75.65 | 455,507 | +0.14(+0.18%) |
Nov 16, 2021 | 75.24 | 76.10 | 75.05 | 75.51 | 401,482 | +0.22(+0.30%) |
Nov 15, 2021 | 76.25 | 76.25 | 75.15 | 75.29 | 431,819 | -0.86(-1.13%) |
Nov 12, 2021 | 76.13 | 76.39 | 75.65 | 76.15 | 302,060 | +0.36(+0.47%) |
Nov 11, 2021 | 76.72 | 77.07 | 75.68 | 75.79 | 602,492 | -0.96(-1.25%) |
Nov 10, 2021 | 76.99 | 76.75 | 570,335 | -0.16(-0.20%) | ||
Nov 09, 2021 | 76.57 | 77.15 | 76.42 | 76.91 | 633,224 | +0.36(+0.47%) |
Nov 08, 2021 | 76.06 | 76.62 | 75.54 | 76.55 | 542,632 | +1.06(+1.40%) |
Nov 05, 2021 | 75.85 | 76.17 | 75.04 | 75.49 | 476,567 | +0.12(+0.15%) |
Nov 04, 2021 | 74.73 | 76.06 | 74.52 | 75.38 | 462,034 | +0.85(+1.14%) |
Nov 03, 2021 | 74.93 | 75.24 | 73.71 | 74.52 | 474,166 | -0.57(-0.76%) |
Nov 02, 2021 | 74.44 | 75.21 | 74.14 | 75.09 | 490,639 | +1.02(+1.37%) |
Nov 01, 2021 | 73.16 | 74.15 | 72.62 | 74.08 | 659,924 | +1.21(+1.66%) |
Oct 29, 2021 | 72.15 | 73.27 | 72.15 | 72.87 | 592,634 | +0.39(+0.53%) |
Oct 28, 2021 | 72.34 | 72.60 | 71.95 | 72.48 | 582,954 | +0.20(+0.28%) |
Oct 27, 2021 | 73.19 | 73.16 | 72.16 | 72.27 | 518,072 | -0.89(-1.22%) |
Oct 26, 2021 | 73.36 | 73.42 | 73.17 | 659,020 | +0.16(+0.21%) | |
Oct 25, 2021 | 73.15 | 73.81 | 72.46 | 73.01 | 734,803 | -0.14(-0.19%) |
Oct 22, 2021 | 73.14 | 73.62 | 72.60 | 73.15 | 724,647 | +0.36(+0.49%) |
Oct 21, 2021 | 68.03 | 72.86 | 67.96 | 72.79 | 1,636,199 | +2.02(+2.85%) |
Oct 20, 2021 | 70.03 | 70.84 | 69.90 | 70.77 | 1,132,064 | +0.80(+1.15%) |
Oct 19, 2021 | 70.00 | 70.22 | 69.32 | 69.97 | 961,267 | +0.47(+0.67%) |
Oct 18, 2021 | 68.43 | 69.51 | 68.00 | 69.50 | 926,607 | +0.81(+1.19%) |
Oct 15, 2021 | 69.08 | 69.54 | 67.49 | 68.69 | 1,147,579 | +0.02(+0.02%) |
Oct 14, 2021 | 67.56 | 68.76 | 67.56 | 68.67 | 411,298 | +1.57(+2.33%) |
Oct 13, 2021 | 66.65 | 67.51 | 66.37 | 67.10 | 472,286 | +0.57(+0.86%) |
Oct 12, 2021 | 67.03 | 67.33 | 66.41 | 66.53 | 339,111 | -0.30(-0.45%) |
Oct 11, 2021 | 67.40 | 67.84 | 66.77 | 66.83 | 282,820 | -0.82(-1.21%) |
Oct 08, 2021 | 68.27 | 68.30 | 67.48 | 67.66 | 415,231 | -0.76(-1.12%) |
Oct 07, 2021 | 68.20 | 69.22 | 68.20 | 68.42 | 543,534 | +0.29(+0.43%) |
Oct 06, 2021 | 67.53 | 68.13 | 66.77 | 68.13 | 647,690 | +0.28(+0.41%) |
Oct 05, 2021 | 67.45 | 68.19 | 66.97 | 67.85 | 593,506 | +0.57(+0.85%) |
Oct 04, 2021 | 67.73 | 68.14 | 66.70 | 67.28 | 752,854 | -0.68(-1.00%) |
Oct 01, 2021 | 67.74 | 68.49 | 66.77 | 67.96 | 512,679 | +0.32(+0.47%) |
Sep 30, 2021 | 70.14 | 70.14 | 67.44 | 67.64 | 1,109,386 | -2.14(-3.06%) |
Sep 29, 2021 | 69.81 | 70.22 | 69.30 | 69.77 | 422,034 | +0.09(+0.12%) |
Sep 28, 2021 | 70.35 | 70.65 | 69.48 | 69.69 | 792,545 | -1.07(-1.52%) |
Sep 27, 2021 | 70.65 | 71.33 | 70.59 | 70.76 | 658,472 | -0.28(-0.39%) |
Sep 24, 2021 | 71.16 | 71.29 | 70.75 | 71.04 | 910,434 | -0.45(-0.64%) |
Sep 23, 2021 | 71.50 | 72.07 | 71.40 | 71.49 | 520,196 | +0.20(+0.28%) |
Sep 22, 2021 | 71.65 | 71.85 | 71.16 | 71.29 | 673,011 | +0.15(+0.22%) |
Sep 21, 2021 | 71.97 | 72.11 | 70.98 | 71.14 | 472,586 | -0.56(-0.78%) |
Sep 20, 2021 | 71.75 | 72.03 | 70.99 | 71.70 | 653,698 | -0.97(-1.33%) |
Sep 17, 2021 | 73.71 | 73.71 | 72.41 | 72.66 | 2,025,014 | -0.91(-1.23%) |
Sep 16, 2021 | 74.16 | 74.16 | 73.16 | 73.57 | 476,486 | -0.42(-0.56%) |
Sep 15, 2021 | 73.44 | 74.04 | 73.14 | 73.99 | 619,137 | +0.44(+0.60%) |
Sep 14, 2021 | 74.00 | 74.17 | 73.31 | 73.54 | 392,060 | -0.23(-0.31%) |
Sep 13, 2021 | 74.81 | 74.81 | 73.37 | 73.77 | 462,239 | -0.65(-0.87%) |
Sep 10, 2021 | 74.89 | 75.23 | 74.39 | 74.42 | 389,532 | -0.22(-0.30%) |
Sep 09, 2021 | 75.69 | 75.99 | 74.61 | 74.64 | 444,885 | -0.85(-1.13%) |
Sep 08, 2021 | 74.35 | 75.64 | 74.15 | 75.50 | 423,370 | +0.91(+1.22%) |
Sep 07, 2021 | 75.62 | 75.62 | 74.58 | 74.59 | 433,258 | -1.35(-1.78%) |
Sep 03, 2021 | 76.07 | 76.75 | 75.90 | 75.94 | 305,124 | -0.37(-0.48%) |
Sep 02, 2021 | 76.21 | 76.66 | 75.88 | 76.31 | 417,401 | +0.51(+0.68%) |