Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.17 | 76.14 | 74.39 | 74.75 | 803,567 | -0.99(-1.30%) |
Nov 29, 2021 | 76.70 | 77.10 | 75.57 | 75.74 | 592,157 | +0.06(+0.07%) |
Nov 26, 2021 | 76.37 | 77.13 | 74.81 | 75.68 | 552,921 | -2.02(-2.60%) |
Nov 24, 2021 | 78.08 | 78.58 | 77.38 | 77.70 | 432,793 | -1.12(-1.43%) |
Nov 23, 2021 | 80.45 | 80.89 | 77.73 | 78.83 | 1,723,683 | -1.77(-2.19%) |
Nov 22, 2021 | 81.99 | 82.21 | 80.43 | 80.59 | 567,429 | -0.74(-0.91%) |
Nov 19, 2021 | 81.90 | 81.98 | 80.98 | 81.33 | 380,291 | -0.49(-0.60%) |
Nov 18, 2021 | 82.44 | 82.34 | 81.79 | 81.82 | 579,839 | -0.01(-0.01%) |
Nov 17, 2021 | 80.36 | 82.30 | 79.33 | 81.83 | 1,068,598 | +1.50(+1.87%) |
Nov 16, 2021 | 79.43 | 80.44 | 79.23 | 80.33 | 326,721 | +0.67(+0.84%) |
Nov 15, 2021 | 80.01 | 80.09 | 79.23 | 79.65 | 255,493 | -0.05(-0.06%) |
Nov 12, 2021 | 79.52 | 80.35 | 78.91 | 79.70 | 431,412 | +0.46(+0.58%) |
Nov 11, 2021 | 80.61 | 80.81 | 79.09 | 79.24 | 693,147 | -0.85(-1.06%) |
Nov 10, 2021 | 80.18 | 80.09 | 823,824 | -0.48(-0.59%) | ||
Nov 09, 2021 | 79.21 | 81.20 | 79.21 | 80.57 | 568,437 | +1.25(+1.58%) |
Nov 08, 2021 | 79.04 | 79.31 | 78.17 | 79.31 | 579,386 | +0.41(+0.53%) |
Nov 05, 2021 | 79.54 | 80.03 | 78.35 | 78.90 | 481,632 | -0.60(-0.75%) |
Nov 04, 2021 | 80.18 | 80.44 | 78.78 | 79.50 | 577,243 | -0.28(-0.35%) |
Nov 03, 2021 | 77.77 | 80.06 | 77.66 | 79.77 | 690,710 | +1.67(+2.13%) |
Nov 02, 2021 | 77.31 | 78.21 | 76.68 | 78.11 | 951,446 | +0.75(+0.96%) |
Nov 01, 2021 | 78.48 | 78.07 | 77.09 | 77.36 | 671,610 | -0.69(-0.89%) |
Oct 29, 2021 | 79.24 | 79.39 | 77.73 | 78.05 | 694,611 | -1.37(-1.73%) |
Oct 28, 2021 | 76.86 | 79.53 | 76.86 | 79.42 | 520,330 | +3.14(+4.12%) |
Oct 27, 2021 | 75.95 | 78.47 | 75.58 | 76.28 | 571,532 | -1.55(-1.99%) |
Oct 26, 2021 | 77.33 | 77.83 | 1,235,838 | +0.84(+1.09%) | ||
Oct 25, 2021 | 75.72 | 77.36 | 75.64 | 76.99 | 675,670 | +1.77(+2.35%) |
Oct 22, 2021 | 74.96 | 75.33 | 74.07 | 75.22 | 553,130 | +0.60(+0.80%) |
Oct 21, 2021 | 73.46 | 74.63 | 73.15 | 74.63 | 529,087 | +1.24(+1.69%) |
Oct 20, 2021 | 72.72 | 73.78 | 71.84 | 73.38 | 394,953 | +1.02(+1.41%) |
Oct 19, 2021 | 70.92 | 72.43 | 70.69 | 72.36 | 698,762 | +1.85(+2.63%) |
Oct 18, 2021 | 70.89 | 71.66 | 70.39 | 70.51 | 500,702 | -0.17(-0.23%) |
Oct 15, 2021 | 73.05 | 73.31 | 70.38 | 70.67 | 552,819 | -1.91(-2.63%) |
Oct 14, 2021 | 72.07 | 72.56 | 70.95 | 72.58 | 510,181 | +1.34(+1.89%) |
Oct 13, 2021 | 70.78 | 71.52 | 70.26 | 71.24 | 405,217 | +0.66(+0.94%) |
Oct 12, 2021 | 71.03 | 71.31 | 70.24 | 70.57 | 274,626 | +0.12(+0.17%) |
Oct 11, 2021 | 71.69 | 72.01 | 69.98 | 70.45 | 356,996 | -1.14(-1.60%) |
Oct 08, 2021 | 71.43 | 72.22 | 71.01 | 71.59 | 487,924 | +0.46(+0.65%) |
Oct 07, 2021 | 70.33 | 72.09 | 70.21 | 71.13 | 658,809 | +1.35(+1.94%) |
Oct 06, 2021 | 68.07 | 70.44 | 67.93 | 69.78 | 707,839 | +0.99(+1.43%) |
Oct 05, 2021 | 68.05 | 68.98 | 67.23 | 68.79 | 752,692 | +1.33(+1.97%) |
Oct 04, 2021 | 68.14 | 69.10 | 67.17 | 67.47 | 720,939 | -1.09(-1.59%) |
Oct 01, 2021 | 68.54 | 69.17 | 66.79 | 68.56 | 645,637 | +0.55(+0.81%) |
Sep 30, 2021 | 68.37 | 69.05 | 67.94 | 68.00 | 538,545 | +0.09(+0.14%) |
Sep 29, 2021 | 68.05 | 68.49 | 66.99 | 67.91 | 690,032 | +0.51(+0.75%) |
Sep 28, 2021 | 68.76 | 68.94 | 67.38 | 67.40 | 587,647 | -2.19(-3.15%) |
Sep 27, 2021 | 71.04 | 71.30 | 69.60 | 69.60 | 373,994 | -1.58(-2.23%) |
Sep 24, 2021 | 71.02 | 71.71 | 70.32 | 71.18 | 618,630 | -0.36(-0.50%) |
Sep 23, 2021 | 71.05 | 71.61 | 70.65 | 71.54 | 949,628 | +1.04(+1.48%) |
Sep 22, 2021 | 70.92 | 71.14 | 70.15 | 70.50 | 680,204 | +0.14(+0.20%) |
Sep 21, 2021 | 71.24 | 71.63 | 70.00 | 70.36 | 493,583 | -0.11(-0.16%) |
Sep 20, 2021 | 71.01 | 71.37 | 69.29 | 70.47 | 653,950 | -2.02(-2.78%) |
Sep 17, 2021 | 73.23 | 73.71 | 72.17 | 72.49 | 3,895,435 | -1.18(-1.60%) |
Sep 16, 2021 | 73.11 | 73.88 | 72.04 | 73.67 | 440,103 | +0.55(+0.76%) |
Sep 15, 2021 | 71.68 | 73.36 | 71.32 | 73.11 | 571,005 | +1.50(+2.10%) |
Sep 14, 2021 | 72.55 | 72.55 | 71.11 | 71.61 | 602,366 | -0.46(-0.64%) |
Sep 13, 2021 | 72.46 | 73.18 | 71.37 | 72.07 | 794,819 | -0.19(-0.27%) |
Sep 10, 2021 | 73.50 | 73.69 | 72.19 | 72.26 | 436,109 | -0.75(-1.03%) |
Sep 09, 2021 | 73.00 | 74.30 | 73.00 | 73.01 | 687,364 | -0.22(-0.30%) |
Sep 08, 2021 | 72.27 | 73.57 | 72.14 | 73.23 | 730,077 | +0.63(+0.87%) |
Sep 07, 2021 | 72.96 | 74.06 | 72.60 | 72.60 | 1,024,284 | -0.03(-0.04%) |
Sep 03, 2021 | 72.24 | 72.86 | 72.00 | 72.63 | 591,138 | +0.47(+0.65%) |
Sep 02, 2021 | 71.23 | 72.18 | 70.54 | 72.16 | 571,467 | +1.06(+1.49%) |