Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.69 | 78.31 | 77.19 | 77.43 | 4,129,444 | -0.83(-1.06%) |
Nov 29, 2021 | 77.25 | 78.77 | 76.84 | 78.26 | 2,024,178 | +1.77(+2.31%) |
Nov 26, 2021 | 78.47 | 78.77 | 76.26 | 76.49 | 1,356,366 | -3.22(-4.04%) |
Nov 24, 2021 | 78.60 | 79.95 | 78.52 | 79.71 | 1,176,502 | +1.05(+1.34%) |
Nov 23, 2021 | 77.59 | 79.09 | 77.32 | 78.66 | 971,506 | +1.31(+1.69%) |
Nov 22, 2021 | 78.06 | 78.41 | 77.33 | 77.35 | 2,060,793 | -0.74(-0.95%) |
Nov 19, 2021 | 79.77 | 79.77 | 77.58 | 78.10 | 1,665,059 | -1.79(-2.24%) |
Nov 18, 2021 | 79.19 | 79.94 | 79.49 | 79.88 | 1,405,714 | +0.76(+0.96%) |
Nov 17, 2021 | 78.40 | 79.23 | 76.02 | 79.12 | 1,666,111 | +0.44(+0.55%) |
Nov 16, 2021 | 79.87 | 79.96 | 78.53 | 78.69 | 1,224,594 | -1.19(-1.49%) |
Nov 15, 2021 | 78.49 | 79.89 | 78.37 | 79.87 | 846,632 | +1.42(+1.80%) |
Nov 12, 2021 | 78.30 | 78.93 | 77.85 | 78.46 | 1,021,815 | +0.39(+0.50%) |
Nov 11, 2021 | 77.75 | 78.09 | 77.23 | 78.07 | 684,692 | +0.47(+0.61%) |
Nov 10, 2021 | 77.64 | 77.60 | 872,282 | -0.15(-0.20%) | ||
Nov 09, 2021 | 77.08 | 77.80 | 76.65 | 77.75 | 1,065,849 | +0.84(+1.09%) |
Nov 08, 2021 | 76.77 | 76.92 | 75.68 | 76.92 | 1,084,023 | +0.25(+0.33%) |
Nov 05, 2021 | 76.71 | 77.54 | 76.35 | 76.66 | 1,700,065 | +0.83(+1.10%) |
Nov 04, 2021 | 76.92 | 77.05 | 75.46 | 75.83 | 1,262,095 | -0.98(-1.28%) |
Nov 03, 2021 | 76.74 | 77.17 | 76.30 | 76.81 | 1,424,226 | +0.18(+0.24%) |
Nov 02, 2021 | 77.55 | 77.76 | 75.94 | 76.63 | 1,730,988 | -0.65(-0.85%) |
Nov 01, 2021 | 78.25 | 77.57 | 76.38 | 77.28 | 1,401,658 | -1.14(-1.46%) |
Oct 29, 2021 | 79.68 | 79.91 | 78.07 | 78.42 | 2,179,483 | -1.46(-1.83%) |
Oct 28, 2021 | 79.20 | 79.95 | 78.93 | 79.88 | 2,597,308 | +0.78(+0.99%) |
Oct 27, 2021 | 77.73 | 79.67 | 77.73 | 79.10 | 2,487,194 | +1.03(+1.33%) |
Oct 26, 2021 | 77.35 | 78.49 | 78.07 | 1,043,833 | +0.68(+0.88%) | |
Oct 25, 2021 | 77.67 | 77.81 | 76.79 | 77.39 | 1,143,392 | -0.14(-0.18%) |
Oct 22, 2021 | 77.56 | 78.14 | 77.24 | 77.52 | 1,478,165 | +0.29(+0.38%) |
Oct 21, 2021 | 77.48 | 77.37 | 76.78 | 77.23 | 873,218 | -0.14(-0.18%) |
Oct 20, 2021 | 76.49 | 77.41 | 76.15 | 77.37 | 1,036,893 | +1.13(+1.48%) |
Oct 19, 2021 | 77.06 | 77.06 | 76.16 | 76.24 | 885,603 | -0.74(-0.96%) |
Oct 18, 2021 | 76.33 | 77.31 | 76.25 | 76.98 | 2,437,996 | +0.21(+0.27%) |
Oct 15, 2021 | 77.73 | 77.94 | 76.33 | 76.77 | 1,696,995 | -0.60(-0.77%) |
Oct 14, 2021 | 76.72 | 77.49 | 76.66 | 77.37 | 1,082,569 | +1.10(+1.44%) |
Oct 13, 2021 | 75.40 | 76.44 | 74.85 | 76.27 | 1,173,061 | +0.73(+0.96%) |
Oct 12, 2021 | 75.12 | 76.16 | 75.01 | 75.55 | 1,531,073 | +0.44(+0.59%) |
Oct 11, 2021 | 75.46 | 75.62 | 74.18 | 75.10 | 1,350,229 | +0.01(+0.01%) |
Oct 08, 2021 | 75.78 | 76.37 | 74.96 | 75.09 | 1,203,700 | -0.82(-1.08%) |
Oct 07, 2021 | 76.24 | 76.85 | 75.73 | 75.91 | 1,769,169 | -0.10(-0.13%) |
Oct 06, 2021 | 75.19 | 76.16 | 73.53 | 76.01 | 1,648,918 | +0.51(+0.67%) |
Oct 05, 2021 | 75.69 | 75.97 | 74.69 | 75.50 | 2,330,790 | +0.17(+0.23%) |
Oct 04, 2021 | 73.84 | 75.65 | 73.84 | 75.33 | 1,978,847 | +1.31(+1.77%) |
Oct 01, 2021 | 74.08 | 74.25 | 72.80 | 74.02 | 1,988,265 | +0.57(+0.78%) |
Sep 30, 2021 | 74.31 | 74.42 | 72.72 | 73.45 | 2,203,293 | -0.57(-0.77%) |
Sep 29, 2021 | 73.12 | 74.89 | 73.12 | 74.02 | 1,571,467 | +1.07(+1.47%) |
Sep 28, 2021 | 72.20 | 73.33 | 71.58 | 72.95 | 1,831,535 | +0.25(+0.35%) |
Sep 27, 2021 | 74.27 | 74.84 | 72.67 | 72.69 | 1,994,859 | -1.32(-1.78%) |
Sep 24, 2021 | 73.92 | 74.98 | 73.92 | 74.01 | 1,413,934 | -0.26(-0.35%) |
Sep 23, 2021 | 73.99 | 75.03 | 73.87 | 74.27 | 1,819,034 | +0.96(+1.30%) |
Sep 22, 2021 | 73.47 | 74.00 | 73.22 | 73.32 | 1,830,547 | +0.60(+0.83%) |
Sep 21, 2021 | 73.12 | 73.79 | 72.69 | 72.71 | 1,674,057 | +0.07(+0.10%) |
Sep 20, 2021 | 71.82 | 72.80 | 71.45 | 72.64 | 2,988,385 | +0.32(+0.45%) |
Sep 17, 2021 | 73.43 | 74.06 | 72.29 | 72.32 | 4,936,970 | -1.37(-1.86%) |
Sep 16, 2021 | 73.87 | 74.25 | 73.27 | 73.69 | 1,778,227 | -0.18(-0.24%) |
Sep 15, 2021 | 73.74 | 74.41 | 73.49 | 73.87 | 1,536,545 | +0.18(+0.24%) |
Sep 14, 2021 | 74.11 | 74.42 | 73.29 | 73.69 | 1,467,693 | -0.15(-0.21%) |
Sep 13, 2021 | 73.83 | 74.79 | 73.66 | 73.84 | 1,485,802 | +0.49(+0.66%) |
Sep 10, 2021 | 74.56 | 74.56 | 73.34 | 73.35 | 1,568,678 | -0.96(-1.29%) |
Sep 09, 2021 | 75.26 | 75.40 | 74.22 | 74.31 | 1,413,600 | -1.40(-1.84%) |
Sep 08, 2021 | 74.68 | 76.13 | 74.43 | 75.70 | 1,612,508 | +0.61(+0.82%) |
Sep 07, 2021 | 77.02 | 77.02 | 74.43 | 75.09 | 1,629,972 | -2.03(-2.63%) |
Sep 03, 2021 | 77.17 | 77.34 | 76.10 | 77.12 | 1,362,772 | -0.35(-0.45%) |
Sep 02, 2021 | 77.31 | 77.52 | 76.44 | 77.47 | 2,228,369 | +0.38(+0.49%) |