Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 81.21 | 81.26 | 81.19 | 81.10 | 6,726,523 | -0.07(-0.08%) |
Nov 29, 2021 | 81.12 | 81.16 | 81.10 | 81.16 | 3,985,885 | +0.04(+0.05%) |
Nov 26, 2021 | 81.14 | 81.19 | 81.13 | 81.13 | 3,007,161 | +0.16(+0.20%) |
Nov 24, 2021 | 80.96 | 80.97 | 80.94 | 80.97 | 1,706,755 | -0.02(-0.02%) |
Nov 23, 2021 | 80.99 | 81.01 | 80.97 | 80.98 | 3,059,655 | +0.00(+0.00%) |
Nov 22, 2021 | 80.99 | 81.02 | 80.97 | 80.98 | 3,307,488 | -0.09(-0.12%) |
Nov 19, 2021 | 81.16 | 81.18 | 81.08 | 81.08 | 2,952,581 | -0.02(-0.02%) |
Nov 18, 2021 | 81.09 | 81.11 | 81.08 | 81.10 | 1,714,093 | -0.01(-0.01%) |
Nov 17, 2021 | 81.07 | 81.11 | 81.06 | 81.11 | 1,529,509 | +0.03(+0.04%) |
Nov 16, 2021 | 81.06 | 81.09 | 80.98 | 81.08 | 1,822,157 | +0.00(+0.00%) |
Nov 15, 2021 | 81.10 | 81.10 | 81.05 | 81.08 | 2,574,299 | -0.01(-0.01%) |
Nov 12, 2021 | 81.09 | 81.11 | 81.06 | 81.09 | 3,326,783 | +0.07(+0.08%) |
Nov 11, 2021 | 81.06 | 81.07 | 81.02 | 81.02 | 1,945,520 | -0.09(-0.10%) |
Nov 10, 2021 | 81.13 | 81.08 | 81.11 | 5,693,828 | -0.13(-0.16%) | |
Nov 09, 2021 | 81.24 | 81.26 | 81.23 | 81.24 | 2,050,897 | +0.05(+0.06%) |
Nov 08, 2021 | 81.25 | 81.25 | 81.18 | 81.19 | 2,425,584 | -0.09(-0.12%) |
Nov 05, 2021 | 81.23 | 81.30 | 81.22 | 81.29 | 3,117,224 | +0.04(+0.05%) |
Nov 04, 2021 | 81.22 | 81.28 | 81.22 | 81.25 | 3,750,955 | +0.08(+0.09%) |
Nov 03, 2021 | 81.17 | 81.19 | 81.10 | 81.17 | 3,429,983 | -0.02(-0.02%) |
Nov 02, 2021 | 81.16 | 81.20 | 81.15 | 81.19 | 2,314,425 | +0.09(+0.10%) |
Nov 01, 2021 | 81.10 | 81.13 | 81.08 | 81.11 | 5,342,724 | -0.04(-0.05%) |
Oct 29, 2021 | 81.08 | 81.17 | 81.06 | 81.14 | 4,187,451 | +0.01(+0.01%) |
Oct 28, 2021 | 81.10 | 81.17 | 81.09 | 81.13 | 3,142,198 | +0.01(+0.01%) |
Oct 27, 2021 | 81.15 | 81.16 | 81.07 | 81.13 | 4,627,224 | -0.02(-0.02%) |
Oct 26, 2021 | 81.14 | 81.14 | 3,036,720 | -0.02(-0.02%) | ||
Oct 25, 2021 | 81.13 | 81.17 | 81.13 | 81.16 | 2,105,855 | +0.04(+0.05%) |
Oct 22, 2021 | 81.12 | 81.13 | 81.07 | 81.13 | 3,612,968 | -0.02(-0.02%) |
Oct 21, 2021 | 81.17 | 81.18 | 81.13 | 81.14 | 2,240,242 | -0.09(-0.12%) |
Oct 20, 2021 | 81.23 | 81.24 | 81.23 | 81.24 | 2,497,654 | +0.03(+0.03%) |
Oct 19, 2021 | 81.21 | 81.23 | 81.21 | 81.21 | 1,945,266 | +0.03(+0.03%) |
Oct 18, 2021 | 81.18 | 81.21 | 81.16 | 81.18 | 3,141,022 | -0.06(-0.07%) |
Oct 15, 2021 | 81.26 | 81.28 | 81.22 | 81.24 | 3,004,451 | -0.05(-0.06%) |
Oct 14, 2021 | 81.30 | 81.30 | 81.23 | 81.29 | 3,699,323 | +0.00(+0.00%) |
Oct 13, 2021 | 81.27 | 81.30 | 81.27 | 81.29 | 2,924,568 | -0.03(-0.03%) |
Oct 12, 2021 | 81.31 | 81.32 | 81.29 | 81.31 | 2,058,771 | +0.04(+0.05%) |
Oct 11, 2021 | 81.30 | 81.32 | 81.28 | 81.28 | 2,128,829 | -0.07(-0.08%) |
Oct 08, 2021 | 81.38 | 81.38 | 81.33 | 81.34 | 2,085,043 | -0.03(-0.03%) |
Oct 07, 2021 | 81.38 | 81.38 | 81.36 | 81.37 | 2,594,270 | -0.03(-0.03%) |
Oct 06, 2021 | 81.40 | 81.40 | 81.38 | 81.40 | 4,073,444 | -0.01(-0.01%) |
Oct 05, 2021 | 81.41 | 81.42 | 81.40 | 81.41 | 3,799,147 | -0.02(-0.02%) |
Oct 04, 2021 | 81.43 | 81.44 | 81.42 | 81.43 | 12,851,293 | -0.03(-0.03%) |
Oct 01, 2021 | 81.44 | 81.46 | 81.43 | 81.46 | 4,223,191 | +0.04(+0.05%) |
Sep 30, 2021 | 81.38 | 81.42 | 81.38 | 81.42 | 4,760,111 | +0.02(+0.02%) |
Sep 29, 2021 | 81.38 | 81.40 | 81.38 | 81.40 | 3,758,607 | +0.03(+0.03%) |
Sep 28, 2021 | 81.37 | 81.38 | 81.36 | 81.37 | 2,634,174 | +0.01(+0.01%) |
Sep 27, 2021 | 81.37 | 81.38 | 81.36 | 81.36 | 1,941,952 | -0.01(-0.01%) |
Sep 24, 2021 | 81.40 | 81.40 | 81.37 | 81.37 | 1,547,783 | -0.03(-0.03%) |
Sep 23, 2021 | 81.42 | 81.43 | 81.40 | 81.40 | 3,021,778 | -0.05(-0.06%) |
Sep 22, 2021 | 81.47 | 81.49 | 81.43 | 81.45 | 1,699,412 | -0.05(-0.06%) |
Sep 21, 2021 | 81.48 | 81.50 | 81.48 | 81.49 | 2,043,656 | +0.02(+0.02%) |
Sep 20, 2021 | 81.47 | 81.48 | 81.46 | 81.47 | 2,547,314 | +0.02(+0.02%) |
Sep 17, 2021 | 81.46 | 81.46 | 81.46 | 81.46 | 3,073,822 | -0.02(-0.02%) |
Sep 16, 2021 | 81.47 | 81.48 | 81.46 | 81.47 | 1,159,002 | -0.03(-0.03%) |
Sep 15, 2021 | 81.49 | 81.50 | 81.48 | 81.50 | 1,894,529 | +0.00(+0.00%) |
Sep 14, 2021 | 81.50 | 81.51 | 81.49 | 81.50 | 1,505,628 | +0.01(+0.01%) |
Sep 13, 2021 | 81.48 | 81.49 | 81.48 | 81.49 | 1,160,306 | +0.02(+0.02%) |
Sep 10, 2021 | 81.47 | 81.49 | 81.47 | 81.47 | 1,460,380 | -0.03(-0.03%) |
Sep 09, 2021 | 81.47 | 81.50 | 81.47 | 81.50 | 1,693,758 | +0.02(+0.02%) |
Sep 08, 2021 | 81.48 | 81.49 | 81.47 | 81.48 | 1,700,587 | +0.00(+0.01%) |
Sep 07, 2021 | 81.48 | 81.48 | 81.47 | 81.48 | 1,554,099 | -0.01(-0.02%) |
Sep 03, 2021 | 81.49 | 81.50 | 81.49 | 81.49 | 1,202,686 | -0.01(-0.01%) |
Sep 02, 2021 | 81.49 | 81.50 | 81.48 | 81.50 | 1,735,469 | +0.01(+0.01%) |