Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.67 | 73.67 | 72.15 | 72.47 | 11,705 | -1.84(-2.48%) |
Nov 29, 2021 | 75.18 | 75.18 | 73.98 | 74.31 | 6,934 | +0.39(+0.52%) |
Nov 26, 2021 | 74.78 | 74.78 | 73.34 | 73.92 | 11,840 | -2.16(-2.84%) |
Nov 24, 2021 | 75.16 | 76.08 | 75.15 | 76.08 | 6,527 | +0.28(+0.37%) |
Nov 23, 2021 | 76.25 | 76.62 | 75.06 | 75.80 | 8,618 | -0.52(-0.68%) |
Nov 22, 2021 | 77.47 | 77.55 | 76.25 | 76.32 | 7,803 | -0.79(-1.02%) |
Nov 19, 2021 | 77.21 | 77.53 | 77.02 | 77.10 | 15,872 | -0.44(-0.56%) |
Nov 18, 2021 | 78.06 | 77.54 | 77.38 | 77.54 | 7,868 | -0.20(-0.26%) |
Nov 17, 2021 | 78.54 | 78.54 | 77.56 | 77.74 | 18,062 | -0.73(-0.93%) |
Nov 16, 2021 | 78.29 | 78.67 | 78.16 | 78.47 | 9,772 | +0.21(+0.27%) |
Nov 15, 2021 | 78.54 | 78.54 | 77.97 | 78.26 | 20,110 | +0.03(+0.04%) |
Nov 12, 2021 | 78.19 | 78.30 | 77.99 | 78.23 | 10,593 | +0.25(+0.32%) |
Nov 11, 2021 | 77.89 | 78.16 | 77.77 | 77.98 | 19,477 | +0.66(+0.85%) |
Nov 10, 2021 | 78.51 | 77.32 | 14,644 | -1.68(-2.13%) | ||
Nov 09, 2021 | 79.30 | 79.30 | 78.65 | 79.01 | 14,430 | -0.22(-0.28%) |
Nov 08, 2021 | 79.37 | 79.51 | 79.03 | 79.22 | 33,156 | +0.31(+0.39%) |
Nov 05, 2021 | 79.11 | 79.45 | 78.52 | 78.92 | 16,418 | +0.41(+0.52%) |
Nov 04, 2021 | 78.89 | 78.91 | 78.36 | 78.51 | 8,895 | -0.06(-0.08%) |
Nov 03, 2021 | 77.57 | 78.74 | 77.57 | 78.57 | 10,802 | +0.62(+0.79%) |
Nov 02, 2021 | 77.21 | 78.57 | 76.97 | 77.95 | 12,709 | +0.88(+1.14%) |
Nov 01, 2021 | 76.12 | 77.12 | 75.70 | 77.08 | 59,120 | +1.37(+1.81%) |
Oct 29, 2021 | 75.70 | 75.77 | 75.37 | 75.70 | 19,046 | +0.05(+0.07%) |
Oct 28, 2021 | 74.53 | 75.65 | 74.53 | 75.65 | 122,951 | +1.47(+1.99%) |
Oct 27, 2021 | 75.28 | 75.48 | 74.12 | 74.18 | 35,094 | -1.25(-1.66%) |
Oct 26, 2021 | 76.23 | 75.43 | 29,259 | -0.39(-0.51%) | ||
Oct 25, 2021 | 75.51 | 75.82 | 19,389 | +0.61(+0.81%) | ||
Oct 22, 2021 | 75.05 | 75.50 | 74.78 | 75.21 | 12,947 | +0.20(+0.27%) |
Oct 21, 2021 | 74.43 | 75.02 | 74.39 | 75.02 | 7,469 | +0.64(+0.86%) |
Oct 20, 2021 | 74.14 | 74.65 | 73.89 | 74.38 | 6,735 | +0.22(+0.30%) |
Oct 19, 2021 | 74.14 | 74.51 | 73.98 | 74.16 | 123,093 | +0.38(+0.51%) |
Oct 18, 2021 | 73.29 | 73.86 | 73.29 | 73.78 | 3,555 | +0.44(+0.60%) |
Oct 15, 2021 | 73.86 | 74.06 | 73.34 | 73.34 | 8,506 | +0.03(+0.04%) |
Oct 14, 2021 | 73.01 | 73.38 | 73.01 | 73.31 | 11,978 | +1.13(+1.57%) |
Oct 13, 2021 | 72.10 | 72.38 | 71.68 | 72.18 | 28,965 | +0.28(+0.39%) |
Oct 12, 2021 | 71.65 | 72.09 | 71.55 | 71.90 | 6,932 | +0.51(+0.71%) |
Oct 11, 2021 | 72.00 | 72.35 | 71.39 | 71.39 | 13,266 | -0.51(-0.71%) |
Oct 08, 2021 | 73.01 | 73.01 | 71.89 | 71.90 | 25,783 | -0.70(-0.96%) |
Oct 07, 2021 | 72.54 | 73.19 | 72.51 | 72.60 | 104,304 | +1.17(+1.64%) |
Oct 06, 2021 | 70.55 | 71.42 | 70.40 | 71.42 | 10,474 | +0.06(+0.08%) |
Oct 05, 2021 | 71.22 | 72.09 | 71.14 | 71.36 | 13,490 | +0.47(+0.66%) |
Oct 04, 2021 | 71.78 | 71.78 | 70.69 | 70.90 | 57,260 | -1.30(-1.81%) |
Oct 01, 2021 | 71.59 | 72.59 | 70.81 | 72.20 | 124,437 | +0.66(+0.92%) |
Sep 30, 2021 | 72.26 | 72.32 | 71.54 | 71.54 | 21,066 | -0.49(-0.68%) |
Sep 29, 2021 | 72.69 | 72.77 | 72.02 | 72.03 | 17,818 | -0.28(-0.39%) |
Sep 28, 2021 | 73.93 | 73.93 | 72.31 | 72.31 | 46,035 | -2.16(-2.90%) |
Sep 27, 2021 | 74.46 | 74.69 | 74.38 | 74.47 | 58,634 | -0.13(-0.17%) |
Sep 24, 2021 | 74.64 | 74.92 | 74.45 | 74.60 | 7,555 | -0.64(-0.85%) |
Sep 23, 2021 | 74.72 | 75.36 | 74.44 | 75.23 | 7,880 | +0.76(+1.02%) |
Sep 22, 2021 | 73.79 | 74.69 | 73.73 | 74.47 | 6,066 | +1.29(+1.76%) |
Sep 21, 2021 | 73.36 | 73.48 | 72.77 | 73.19 | 4,912 | +0.26(+0.35%) |
Sep 20, 2021 | 72.81 | 73.31 | 72.09 | 72.93 | 22,384 | -1.57(-2.10%) |
Sep 17, 2021 | 74.63 | 74.82 | 74.17 | 74.49 | 12,176 | -0.45(-0.60%) |
Sep 16, 2021 | 74.39 | 74.94 | 74.19 | 74.94 | 4,956 | +0.47(+0.63%) |
Sep 15, 2021 | 73.76 | 74.47 | 73.57 | 74.47 | 13,225 | +0.72(+0.97%) |
Sep 14, 2021 | 74.72 | 74.72 | 73.71 | 73.75 | 11,604 | -0.53(-0.71%) |
Sep 13, 2021 | 74.99 | 74.99 | 74.00 | 74.28 | 15,497 | -0.22(-0.30%) |
Sep 10, 2021 | 75.47 | 75.47 | 74.50 | 74.50 | 12,799 | -0.47(-0.63%) |
Sep 09, 2021 | 74.89 | 75.68 | 74.84 | 74.97 | 11,023 | +0.08(+0.10%) |
Sep 08, 2021 | 75.42 | 75.42 | 74.64 | 74.90 | 17,523 | -0.69(-0.91%) |
Sep 07, 2021 | 76.28 | 76.28 | 75.58 | 75.58 | 7,956 | -0.55(-0.73%) |
Sep 03, 2021 | 76.07 | 76.17 | 75.82 | 76.14 | 9,487 | +0.01(+0.01%) |
Sep 02, 2021 | 75.82 | 76.28 | 75.82 | 76.13 | 49,980 | +0.56(+0.75%) |