Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.27 | 79.35 | 76.35 | 76.35 | 1,867,741 | -3.31(-4.15%) |
Nov 29, 2021 | 79.52 | 80.60 | 79.01 | 79.65 | 594,720 | +0.59(+0.75%) |
Nov 26, 2021 | 79.89 | 80.02 | 78.46 | 79.06 | 305,964 | -1.51(-1.88%) |
Nov 24, 2021 | 79.26 | 80.69 | 78.92 | 80.57 | 356,603 | +1.60(+2.02%) |
Nov 23, 2021 | 78.41 | 79.41 | 77.86 | 78.98 | 689,640 | +0.51(+0.65%) |
Nov 22, 2021 | 79.69 | 80.15 | 78.40 | 78.47 | 324,245 | -1.15(-1.44%) |
Nov 19, 2021 | 79.68 | 80.19 | 79.21 | 79.62 | 466,245 | +0.01(+0.01%) |
Nov 18, 2021 | 79.60 | 79.84 | 79.47 | 79.61 | 930,338 | +0.00(+0.00%) |
Nov 17, 2021 | 78.87 | 79.63 | 77.13 | 79.61 | 631,193 | +0.52(+0.65%) |
Nov 16, 2021 | 78.77 | 80.18 | 78.72 | 79.09 | 592,463 | +0.33(+0.42%) |
Nov 15, 2021 | 79.36 | 79.46 | 78.30 | 78.76 | 575,931 | -0.64(-0.80%) |
Nov 12, 2021 | 79.73 | 79.86 | 78.88 | 79.40 | 708,570 | -0.26(-0.33%) |
Nov 11, 2021 | 79.49 | 79.68 | 78.69 | 79.66 | 398,760 | +0.21(+0.26%) |
Nov 10, 2021 | 79.18 | 79.46 | 461,569 | +0.13(+0.17%) | ||
Nov 09, 2021 | 79.27 | 79.56 | 78.99 | 79.33 | 286,435 | +0.20(+0.25%) |
Nov 08, 2021 | 79.81 | 80.21 | 78.68 | 79.13 | 917,883 | -0.50(-0.63%) |
Nov 05, 2021 | 79.67 | 80.62 | 79.48 | 79.63 | 386,758 | +0.18(+0.22%) |
Nov 04, 2021 | 79.45 | 80.39 | 78.80 | 79.45 | 484,471 | +0.00(+0.00%) |
Nov 03, 2021 | 81.15 | 81.65 | 79.35 | 79.45 | 1,160,630 | -1.43(-1.77%) |
Nov 02, 2021 | 79.95 | 81.64 | 79.49 | 80.88 | 948,476 | +1.22(+1.53%) |
Nov 01, 2021 | 79.49 | 79.86 | 77.31 | 79.65 | 575,358 | +0.29(+0.37%) |
Oct 29, 2021 | 79.61 | 80.20 | 79.33 | 79.36 | 898,535 | -0.68(-0.84%) |
Oct 28, 2021 | 79.61 | 80.52 | 79.06 | 80.04 | 645,157 | +0.52(+0.65%) |
Oct 27, 2021 | 80.60 | 80.73 | 79.18 | 79.52 | 727,118 | -0.90(-1.12%) |
Oct 26, 2021 | 80.85 | 80.42 | 574,046 | -0.34(-0.42%) | ||
Oct 25, 2021 | 80.99 | 81.45 | 80.39 | 80.76 | 631,206 | -0.10(-0.13%) |
Oct 22, 2021 | 80.31 | 81.07 | 79.98 | 80.87 | 529,382 | +0.87(+1.09%) |
Oct 21, 2021 | 81.10 | 81.12 | 79.56 | 79.99 | 778,008 | -0.81(-1.00%) |
Oct 20, 2021 | 79.60 | 80.83 | 78.95 | 80.80 | 628,936 | +1.52(+1.92%) |
Oct 19, 2021 | 79.69 | 80.61 | 79.21 | 79.28 | 782,554 | -0.24(-0.31%) |
Oct 18, 2021 | 78.26 | 79.57 | 77.97 | 79.52 | 630,156 | +1.04(+1.33%) |
Oct 15, 2021 | 79.33 | 79.65 | 78.26 | 78.48 | 566,923 | -0.65(-0.82%) |
Oct 14, 2021 | 78.92 | 79.14 | 78.10 | 79.13 | 840,503 | +0.44(+0.56%) |
Oct 13, 2021 | 78.81 | 78.82 | 77.91 | 78.69 | 792,219 | +0.09(+0.12%) |
Oct 12, 2021 | 77.11 | 79.03 | 76.89 | 78.59 | 1,032,730 | +1.75(+2.27%) |
Oct 11, 2021 | 75.55 | 77.03 | 75.27 | 76.85 | 952,335 | +1.51(+2.01%) |
Oct 08, 2021 | 75.57 | 76.05 | 75.10 | 75.33 | 444,448 | -0.23(-0.31%) |
Oct 07, 2021 | 75.82 | 76.17 | 75.33 | 75.57 | 852,056 | +0.17(+0.22%) |
Oct 06, 2021 | 73.52 | 75.45 | 73.28 | 75.40 | 603,743 | +1.50(+2.03%) |
Oct 05, 2021 | 73.83 | 74.34 | 72.88 | 73.90 | 720,777 | +0.02(+0.03%) |
Oct 04, 2021 | 73.62 | 74.38 | 73.21 | 73.88 | 503,729 | +0.18(+0.24%) |
Oct 01, 2021 | 73.63 | 74.34 | 73.03 | 73.70 | 691,671 | +0.36(+0.49%) |
Sep 30, 2021 | 75.01 | 75.03 | 73.34 | 73.34 | 1,158,180 | -1.24(-1.66%) |
Sep 29, 2021 | 74.25 | 75.24 | 74.22 | 74.58 | 560,504 | +0.60(+0.81%) |
Sep 28, 2021 | 73.46 | 74.17 | 72.82 | 73.98 | 790,358 | -0.04(-0.05%) |
Sep 27, 2021 | 75.93 | 76.16 | 74.02 | 74.02 | 763,058 | -1.90(-2.50%) |
Sep 24, 2021 | 76.57 | 76.96 | 75.46 | 75.92 | 733,383 | -0.81(-1.05%) |
Sep 23, 2021 | 77.21 | 77.29 | 76.51 | 76.72 | 570,426 | -0.27(-0.35%) |
Sep 22, 2021 | 77.69 | 77.84 | 76.82 | 76.99 | 511,353 | -0.19(-0.24%) |
Sep 21, 2021 | 77.47 | 78.26 | 77.14 | 77.18 | 697,854 | +0.05(+0.06%) |
Sep 20, 2021 | 75.20 | 77.33 | 74.98 | 77.13 | 1,146,225 | +0.70(+0.92%) |
Sep 17, 2021 | 77.91 | 77.91 | 75.86 | 76.43 | 3,020,329 | -1.29(-1.66%) |
Sep 16, 2021 | 77.46 | 78.21 | 77.26 | 77.72 | 688,839 | +0.14(+0.18%) |
Sep 15, 2021 | 78.13 | 78.43 | 77.44 | 77.58 | 646,668 | -0.60(-0.77%) |
Sep 14, 2021 | 78.42 | 78.80 | 77.57 | 78.18 | 562,590 | +0.12(+0.16%) |
Sep 13, 2021 | 79.09 | 79.35 | 77.62 | 78.06 | 717,272 | -0.50(-0.63%) |
Sep 10, 2021 | 79.71 | 79.71 | 78.55 | 78.56 | 970,175 | -1.08(-1.36%) |
Sep 09, 2021 | 81.34 | 81.53 | 79.64 | 79.64 | 978,651 | -2.00(-2.45%) |
Sep 08, 2021 | 79.96 | 81.65 | 79.81 | 81.64 | 649,248 | +1.27(+1.58%) |
Sep 07, 2021 | 82.34 | 82.34 | 80.13 | 80.37 | 937,996 | -2.03(-2.46%) |
Sep 03, 2021 | 82.45 | 82.59 | 81.59 | 82.40 | 678,752 | -0.30(-0.36%) |
Sep 02, 2021 | 81.46 | 82.72 | 81.15 | 82.70 | 747,154 | +1.54(+1.90%) |