Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 78.42 | 78.42 | 76.36 | 76.40 | 39,414 | -2.43(-3.08%) |
Nov 29, 2021 | 78.03 | 79.01 | 77.97 | 78.83 | 27,552 | +1.13(+1.46%) |
Nov 26, 2021 | 78.31 | 78.67 | 77.51 | 77.70 | 20,282 | -1.21(-1.53%) |
Nov 24, 2021 | 78.88 | 79.05 | 78.58 | 78.90 | 25,165 | +0.04(+0.05%) |
Nov 23, 2021 | 78.74 | 79.21 | 78.40 | 78.86 | 34,613 | +0.10(+0.13%) |
Nov 22, 2021 | 78.26 | 79.10 | 78.26 | 78.76 | 25,260 | +0.41(+0.52%) |
Nov 19, 2021 | 77.92 | 78.48 | 77.89 | 78.35 | 36,487 | +0.39(+0.50%) |
Nov 18, 2021 | 78.23 | 77.96 | 77.82 | 77.96 | 26,655 | -0.51(-0.66%) |
Nov 17, 2021 | 78.14 | 78.51 | 77.85 | 78.47 | 44,131 | +0.16(+0.20%) |
Nov 16, 2021 | 78.60 | 78.77 | 78.28 | 78.31 | 28,370 | -0.28(-0.36%) |
Nov 15, 2021 | 78.00 | 78.63 | 77.86 | 78.59 | 20,879 | +0.86(+1.11%) |
Nov 12, 2021 | 77.72 | 77.86 | 77.44 | 77.73 | 22,400 | +0.04(+0.05%) |
Nov 11, 2021 | 78.09 | 78.09 | 77.36 | 77.70 | 21,389 | -0.40(-0.51%) |
Nov 10, 2021 | 77.34 | 78.11 | 78.10 | 24,331 | +0.66(+0.86%) | |
Nov 09, 2021 | 77.15 | 77.56 | 77.03 | 77.43 | 24,762 | +0.36(+0.46%) |
Nov 08, 2021 | 78.13 | 78.13 | 76.77 | 77.08 | 31,874 | -0.98(-1.26%) |
Nov 05, 2021 | 77.71 | 78.31 | 77.71 | 78.06 | 19,782 | +0.60(+0.77%) |
Nov 04, 2021 | 77.70 | 77.84 | 76.84 | 77.46 | 33,424 | -0.35(-0.44%) |
Nov 03, 2021 | 78.07 | 78.20 | 77.25 | 77.81 | 19,853 | -0.31(-0.39%) |
Nov 02, 2021 | 78.29 | 78.29 | 77.65 | 78.12 | 34,068 | +0.06(+0.07%) |
Nov 01, 2021 | 77.73 | 78.24 | 77.61 | 78.06 | 18,117 | +0.23(+0.30%) |
Oct 29, 2021 | 77.90 | 78.45 | 77.53 | 77.83 | 22,944 | -0.23(-0.30%) |
Oct 28, 2021 | 77.41 | 78.06 | 77.41 | 78.06 | 19,560 | +0.53(+0.69%) |
Oct 27, 2021 | 78.28 | 78.28 | 77.43 | 77.53 | 39,645 | -0.52(-0.67%) |
Oct 26, 2021 | 77.80 | 78.05 | 36,056 | +0.26(+0.34%) | ||
Oct 25, 2021 | 78.11 | 78.25 | 77.75 | 77.79 | 17,571 | -0.44(-0.56%) |
Oct 22, 2021 | 77.94 | 78.31 | 77.90 | 78.23 | 22,608 | +0.47(+0.60%) |
Oct 21, 2021 | 77.66 | 78.00 | 77.66 | 77.76 | 30,534 | +0.08(+0.11%) |
Oct 20, 2021 | 76.59 | 77.91 | 76.59 | 77.68 | 44,294 | +1.13(+1.48%) |
Oct 19, 2021 | 76.08 | 76.64 | 76.08 | 76.55 | 36,332 | +0.92(+1.21%) |
Oct 18, 2021 | 75.87 | 76.00 | 75.28 | 75.63 | 41,848 | -0.67(-0.87%) |
Oct 15, 2021 | 76.54 | 76.91 | 76.27 | 76.29 | 38,589 | -0.20(-0.26%) |
Oct 14, 2021 | 75.77 | 76.57 | 75.77 | 76.49 | 74,912 | +0.95(+1.26%) |
Oct 13, 2021 | 74.72 | 75.57 | 74.37 | 75.54 | 36,179 | +0.85(+1.14%) |
Oct 12, 2021 | 74.23 | 74.87 | 74.18 | 74.69 | 35,597 | +0.53(+0.72%) |
Oct 11, 2021 | 74.97 | 74.97 | 74.06 | 74.15 | 35,073 | -0.94(-1.26%) |
Oct 08, 2021 | 75.54 | 75.54 | 75.03 | 75.10 | 36,937 | -0.37(-0.50%) |
Oct 07, 2021 | 75.80 | 76.46 | 75.42 | 75.47 | 46,043 | -0.20(-0.26%) |
Oct 06, 2021 | 74.17 | 75.67 | 73.91 | 75.67 | 43,645 | +1.09(+1.47%) |
Oct 05, 2021 | 74.72 | 75.00 | 74.44 | 74.57 | 61,613 | -0.07(-0.10%) |
Oct 04, 2021 | 73.72 | 74.89 | 73.66 | 74.65 | 36,188 | +0.78(+1.05%) |
Oct 01, 2021 | 74.15 | 74.33 | 73.62 | 73.87 | 60,946 | +0.07(+0.10%) |
Sep 30, 2021 | 74.69 | 74.69 | 73.75 | 73.80 | 40,411 | -0.57(-0.77%) |
Sep 29, 2021 | 73.75 | 74.83 | 73.55 | 74.37 | 47,856 | +0.84(+1.14%) |
Sep 28, 2021 | 74.40 | 74.42 | 73.34 | 73.53 | 91,914 | -0.93(-1.26%) |
Sep 27, 2021 | 75.27 | 75.80 | 74.40 | 74.46 | 38,532 | -0.81(-1.08%) |
Sep 24, 2021 | 75.27 | 75.73 | 75.17 | 75.27 | 86,556 | -0.08(-0.11%) |
Sep 23, 2021 | 76.10 | 76.21 | 75.30 | 75.36 | 37,536 | -0.26(-0.34%) |
Sep 22, 2021 | 75.78 | 76.20 | 75.41 | 75.62 | 45,058 | -0.02(-0.02%) |
Sep 21, 2021 | 76.21 | 76.47 | 75.60 | 75.64 | 92,813 | -0.16(-0.21%) |
Sep 20, 2021 | 75.53 | 76.33 | 74.97 | 75.79 | 71,549 | -0.18(-0.23%) |
Sep 17, 2021 | 77.11 | 77.11 | 75.94 | 75.97 | 43,442 | -1.16(-1.51%) |
Sep 16, 2021 | 77.94 | 78.01 | 77.06 | 77.13 | 48,791 | -0.58(-0.74%) |
Sep 15, 2021 | 77.78 | 78.28 | 77.43 | 77.71 | 96,492 | -0.12(-0.16%) |
Sep 14, 2021 | 78.34 | 78.51 | 77.67 | 77.83 | 34,378 | -0.36(-0.46%) |
Sep 13, 2021 | 78.60 | 78.99 | 77.98 | 78.19 | 31,250 | -0.06(-0.07%) |
Sep 10, 2021 | 79.30 | 79.30 | 78.20 | 78.25 | 43,420 | -1.15(-1.45%) |
Sep 09, 2021 | 79.70 | 79.87 | 79.37 | 79.40 | 32,780 | -0.45(-0.56%) |
Sep 08, 2021 | 78.35 | 80.01 | 78.32 | 79.84 | 29,454 | +1.42(+1.81%) |
Sep 07, 2021 | 79.38 | 79.38 | 78.42 | 78.42 | 29,034 | -1.05(-1.32%) |
Sep 03, 2021 | 79.84 | 79.99 | 79.43 | 79.47 | 21,363 | -0.65(-0.81%) |
Sep 02, 2021 | 79.74 | 80.12 | 79.55 | 80.12 | 123,193 | +0.59(+0.74%) |