Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 74.29 | 74.29 | 74.18 | 74.12 | 28,532 | -0.15(-0.20%) |
Nov 29, 2021 | 74.25 | 74.28 | 74.05 | 74.27 | 33,011 | +0.14(+0.18%) |
Nov 26, 2021 | 74.20 | 74.28 | 74.02 | 74.13 | 42,955 | -0.72(-0.96%) |
Nov 24, 2021 | 74.65 | 74.88 | 74.64 | 74.85 | 95,446 | +0.08(+0.10%) |
Nov 23, 2021 | 74.51 | 74.81 | 74.51 | 74.77 | 43,046 | +0.18(+0.23%) |
Nov 22, 2021 | 74.78 | 74.84 | 74.58 | 74.59 | 75,012 | -0.30(-0.40%) |
Nov 19, 2021 | 75.09 | 75.10 | 74.86 | 74.89 | 54,965 | -0.30(-0.40%) |
Nov 18, 2021 | 75.07 | 75.20 | 75.16 | 75.19 | 67,363 | +0.08(+0.10%) |
Nov 17, 2021 | 75.31 | 75.35 | 75.08 | 75.12 | 66,077 | -0.29(-0.38%) |
Nov 16, 2021 | 75.49 | 75.59 | 75.41 | 75.41 | 160,375 | -0.30(-0.40%) |
Nov 15, 2021 | 75.75 | 75.79 | 75.61 | 75.71 | 33,968 | +0.17(+0.23%) |
Nov 12, 2021 | 75.32 | 75.55 | 75.27 | 75.53 | 43,226 | +0.24(+0.32%) |
Nov 11, 2021 | 75.34 | 75.43 | 75.22 | 75.29 | 220,330 | -0.56(-0.74%) |
Nov 10, 2021 | 76.36 | 75.85 | 198,260 | -0.35(-0.46%) | ||
Nov 09, 2021 | 76.14 | 76.24 | 75.92 | 76.20 | 134,524 | +0.00(+0.00%) |
Nov 08, 2021 | 76.18 | 76.22 | 76.06 | 76.20 | 140,021 | -0.01(-0.01%) |
Nov 05, 2021 | 76.04 | 76.24 | 76.04 | 76.21 | 65,574 | +0.09(+0.11%) |
Nov 04, 2021 | 76.37 | 76.37 | 76.02 | 76.12 | 366,959 | -0.49(-0.64%) |
Nov 03, 2021 | 76.27 | 76.63 | 76.04 | 76.61 | 135,613 | +0.16(+0.21%) |
Nov 02, 2021 | 76.42 | 76.51 | 76.34 | 76.45 | 7,908 | -0.27(-0.36%) |
Nov 01, 2021 | 76.64 | 76.73 | 76.53 | 76.72 | 43,354 | +0.08(+0.10%) |
Oct 29, 2021 | 76.61 | 76.64 | 76.46 | 76.64 | 67,298 | -0.17(-0.23%) |
Oct 28, 2021 | 76.71 | 76.88 | 76.71 | 76.82 | 60,650 | +0.11(+0.14%) |
Oct 27, 2021 | 76.28 | 77.01 | 76.27 | 76.71 | 81,079 | +0.18(+0.24%) |
Oct 26, 2021 | 76.67 | 76.53 | 57,405 | -0.02(-0.03%) | ||
Oct 25, 2021 | 76.64 | 76.66 | 76.48 | 76.55 | 212,791 | -0.10(-0.13%) |
Oct 22, 2021 | 76.84 | 76.90 | 76.52 | 76.64 | 18,611 | +0.03(+0.04%) |
Oct 21, 2021 | 76.90 | 76.95 | 76.57 | 76.62 | 43,759 | -0.34(-0.44%) |
Oct 20, 2021 | 76.77 | 77.04 | 76.75 | 76.95 | 48,414 | +0.29(+0.38%) |
Oct 19, 2021 | 76.64 | 76.77 | 76.63 | 76.66 | 24,033 | +0.08(+0.10%) |
Oct 18, 2021 | 76.56 | 76.74 | 76.56 | 76.59 | 265,957 | -0.02(-0.03%) |
Oct 15, 2021 | 76.65 | 76.73 | 76.49 | 76.61 | 61,580 | -0.02(-0.03%) |
Oct 14, 2021 | 76.60 | 76.74 | 76.59 | 76.63 | 49,584 | +0.39(+0.51%) |
Oct 13, 2021 | 76.12 | 76.27 | 76.06 | 76.24 | 23,301 | +0.13(+0.17%) |
Oct 12, 2021 | 76.05 | 76.23 | 76.01 | 76.11 | 64,221 | +0.19(+0.25%) |
Oct 11, 2021 | 76.11 | 76.16 | 75.92 | 75.92 | 53,099 | -0.13(-0.17%) |
Oct 08, 2021 | 75.80 | 76.13 | 75.76 | 76.04 | 50,026 | +0.44(+0.58%) |
Oct 07, 2021 | 75.36 | 75.61 | 75.36 | 75.61 | 58,333 | +0.31(+0.41%) |
Oct 06, 2021 | 75.13 | 75.31 | 74.97 | 75.30 | 128,992 | -0.10(-0.13%) |
Oct 05, 2021 | 75.31 | 75.57 | 75.30 | 75.40 | 15,861 | +0.00(+0.00%) |
Oct 04, 2021 | 75.29 | 75.49 | 75.29 | 75.40 | 85,472 | +0.38(+0.50%) |
Oct 01, 2021 | 74.84 | 75.09 | 74.80 | 75.02 | 8,383 | +0.15(+0.21%) |
Sep 30, 2021 | 74.49 | 75.01 | 74.49 | 74.87 | 37,604 | +0.56(+0.75%) |
Sep 29, 2021 | 74.58 | 74.58 | 74.21 | 74.30 | 48,910 | -0.45(-0.60%) |
Sep 28, 2021 | 74.94 | 74.94 | 74.62 | 74.75 | 11,139 | -0.35(-0.46%) |
Sep 27, 2021 | 74.90 | 75.12 | 74.87 | 75.10 | 27,081 | +0.21(+0.28%) |
Sep 24, 2021 | 74.62 | 74.91 | 74.62 | 74.89 | 36,981 | -0.03(-0.03%) |
Sep 23, 2021 | 74.85 | 75.03 | 74.82 | 74.91 | 50,015 | +0.61(+0.82%) |
Sep 22, 2021 | 73.96 | 74.65 | 73.96 | 74.30 | 23,280 | +0.32(+0.43%) |
Sep 21, 2021 | 74.13 | 74.16 | 73.81 | 73.99 | 526,182 | -0.01(-0.01%) |
Sep 20, 2021 | 73.91 | 74.06 | 73.84 | 73.99 | 21,992 | -0.37(-0.49%) |
Sep 17, 2021 | 74.82 | 74.85 | 74.32 | 74.36 | 13,175 | -0.40(-0.53%) |
Sep 16, 2021 | 74.90 | 74.97 | 74.70 | 74.76 | 7,145 | -0.31(-0.41%) |
Sep 15, 2021 | 74.79 | 75.08 | 74.79 | 75.07 | 8,684 | +0.37(+0.49%) |
Sep 14, 2021 | 75.21 | 75.22 | 74.70 | 74.70 | 4,755 | -0.20(-0.27%) |
Sep 13, 2021 | 74.91 | 75.00 | 74.79 | 74.90 | 20,044 | +0.11(+0.14%) |
Sep 10, 2021 | 75.32 | 75.32 | 74.80 | 74.80 | 18,886 | -0.14(-0.18%) |
Sep 09, 2021 | 74.81 | 75.09 | 74.79 | 74.93 | 20,862 | +0.18(+0.25%) |
Sep 08, 2021 | 74.81 | 74.97 | 74.31 | 74.75 | 19,163 | -0.18(-0.25%) |
Sep 07, 2021 | 75.25 | 75.34 | 74.91 | 74.93 | 17,828 | -0.79(-1.05%) |
Sep 03, 2021 | 75.63 | 75.85 | 75.63 | 75.73 | 12,663 | +0.17(+0.23%) |
Sep 02, 2021 | 75.24 | 75.55 | 75.24 | 75.55 | 22,122 | +0.43(+0.57%) |