Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.66 | 74.07 | 71.76 | 72.54 | 54,913 | -1.94(-2.61%) |
Nov 29, 2021 | 75.57 | 75.57 | 73.81 | 74.48 | 15,278 | +0.36(+0.48%) |
Nov 26, 2021 | 74.90 | 75.24 | 73.06 | 74.12 | 92,600 | -3.18(-4.11%) |
Nov 24, 2021 | 76.31 | 77.35 | 75.97 | 77.30 | 24,973 | +0.34(+0.44%) |
Nov 23, 2021 | 77.22 | 77.68 | 75.92 | 76.96 | 16,076 | -0.19(-0.24%) |
Nov 22, 2021 | 78.11 | 78.57 | 77.02 | 77.15 | 16,603 | -0.40(-0.51%) |
Nov 19, 2021 | 77.83 | 78.19 | 77.50 | 77.55 | 27,837 | -0.73(-0.93%) |
Nov 18, 2021 | 78.76 | 78.35 | 78.12 | 78.28 | 18,598 | +0.09(+0.11%) |
Nov 17, 2021 | 79.01 | 79.01 | 77.98 | 78.19 | 27,831 | -0.95(-1.20%) |
Nov 16, 2021 | 78.60 | 79.19 | 78.24 | 79.14 | 64,971 | +0.49(+0.63%) |
Nov 15, 2021 | 79.34 | 79.34 | 78.46 | 78.64 | 20,361 | -0.26(-0.33%) |
Nov 12, 2021 | 78.84 | 79.07 | 78.63 | 78.90 | 9,065 | +0.27(+0.34%) |
Nov 11, 2021 | 78.38 | 79.00 | 78.38 | 78.63 | 12,205 | +0.82(+1.05%) |
Nov 10, 2021 | 78.97 | 77.81 | 39,285 | -1.66(-2.09%) | ||
Nov 09, 2021 | 79.71 | 79.71 | 79.11 | 79.47 | 17,554 | -0.02(-0.02%) |
Nov 08, 2021 | 79.88 | 80.15 | 79.40 | 79.49 | 28,547 | +0.38(+0.47%) |
Nov 05, 2021 | 78.99 | 79.40 | 78.64 | 79.12 | 17,670 | +0.79(+1.01%) |
Nov 04, 2021 | 78.38 | 79.03 | 78.13 | 78.33 | 14,459 | +0.35(+0.44%) |
Nov 03, 2021 | 76.52 | 78.22 | 76.52 | 77.98 | 20,664 | +1.24(+1.62%) |
Nov 02, 2021 | 76.69 | 76.83 | 76.34 | 76.74 | 34,440 | +0.27(+0.35%) |
Nov 01, 2021 | 75.29 | 76.51 | 74.56 | 76.47 | 111,764 | +1.91(+2.56%) |
Oct 29, 2021 | 74.23 | 74.58 | 73.98 | 74.56 | 17,174 | +0.44(+0.60%) |
Oct 28, 2021 | 72.99 | 74.12 | 74.12 | 145,216 | +1.67(+2.30%) | |
Oct 27, 2021 | 73.51 | 73.72 | 72.43 | 72.45 | 9,118 | -1.64(-2.21%) |
Oct 26, 2021 | 74.56 | 74.09 | 14,732 | -0.23(-0.31%) | ||
Oct 25, 2021 | 73.76 | 74.31 | 13,766 | +0.87(+1.18%) | ||
Oct 22, 2021 | 73.62 | 73.79 | 72.91 | 73.45 | 21,948 | +0.03(+0.04%) |
Oct 21, 2021 | 73.15 | 73.68 | 72.95 | 73.42 | 17,759 | +0.07(+0.09%) |
Oct 20, 2021 | 73.00 | 73.54 | 72.93 | 73.35 | 28,017 | +0.49(+0.68%) |
Oct 19, 2021 | 72.92 | 73.26 | 72.48 | 72.85 | 140,775 | +0.26(+0.35%) |
Oct 18, 2021 | 72.12 | 72.69 | 72.12 | 72.60 | 19,760 | +0.19(+0.26%) |
Oct 15, 2021 | 73.23 | 73.38 | 72.38 | 72.41 | 70,645 | -0.03(-0.04%) |
Oct 14, 2021 | 72.21 | 72.55 | 72.00 | 72.44 | 11,736 | +1.11(+1.55%) |
Oct 13, 2021 | 70.86 | 71.34 | 70.86 | 71.33 | 10,357 | +0.26(+0.36%) |
Oct 12, 2021 | 71.16 | 71.25 | 70.92 | 71.07 | 7,781 | +0.21(+0.29%) |
Oct 11, 2021 | 71.43 | 71.92 | 70.87 | 70.87 | 8,949 | -0.54(-0.76%) |
Oct 08, 2021 | 72.39 | 72.39 | 71.39 | 71.41 | 46,300 | -0.79(-1.09%) |
Oct 07, 2021 | 71.60 | 72.75 | 71.60 | 72.20 | 33,784 | +1.16(+1.64%) |
Oct 06, 2021 | 70.66 | 71.13 | 70.21 | 71.04 | 22,135 | -0.48(-0.68%) |
Oct 05, 2021 | 71.53 | 71.69 | 71.04 | 71.52 | 15,607 | +0.43(+0.60%) |
Oct 04, 2021 | 71.80 | 71.80 | 70.72 | 71.09 | 83,459 | -0.71(-0.99%) |
Oct 01, 2021 | 71.16 | 72.19 | 70.27 | 71.81 | 268,600 | +1.09(+1.54%) |
Sep 30, 2021 | 72.01 | 72.01 | 70.69 | 70.72 | 46,383 | -0.73(-1.02%) |
Sep 29, 2021 | 71.70 | 71.89 | 71.24 | 71.45 | 17,351 | +0.08(+0.11%) |
Sep 28, 2021 | 72.49 | 72.58 | 71.33 | 71.37 | 20,000 | -1.60(-2.19%) |
Sep 27, 2021 | 72.01 | 73.21 | 72.01 | 72.97 | 32,334 | +1.00(+1.39%) |
Sep 24, 2021 | 71.90 | 72.34 | 71.70 | 71.97 | 32,599 | -0.29(-0.40%) |
Sep 23, 2021 | 71.30 | 72.46 | 70.91 | 72.26 | 9,743 | +1.34(+1.89%) |
Sep 22, 2021 | 70.33 | 71.28 | 70.14 | 70.92 | 22,645 | +1.22(+1.76%) |
Sep 21, 2021 | 70.03 | 70.15 | 69.09 | 69.69 | 17,537 | +0.20(+0.28%) |
Sep 20, 2021 | 69.58 | 70.03 | 68.59 | 69.50 | 28,039 | -1.67(-2.34%) |
Sep 17, 2021 | 71.15 | 71.20 | 70.64 | 71.16 | 49,466 | -0.04(-0.06%) |
Sep 16, 2021 | 71.23 | 71.45 | 70.70 | 71.20 | 9,913 | +0.05(+0.07%) |
Sep 15, 2021 | 70.34 | 71.25 | 70.22 | 71.16 | 13,655 | +0.96(+1.36%) |
Sep 14, 2021 | 71.47 | 71.47 | 69.97 | 70.20 | 33,713 | -0.89(-1.25%) |
Sep 13, 2021 | 70.94 | 71.13 | 70.76 | 71.09 | 7,793 | +0.25(+0.35%) |
Sep 10, 2021 | 72.09 | 72.09 | 70.84 | 70.84 | 16,858 | -1.14(-1.58%) |
Sep 09, 2021 | 71.45 | 72.33 | 71.45 | 71.97 | 11,057 | +0.49(+0.69%) |
Sep 08, 2021 | 71.97 | 72.05 | 71.18 | 71.48 | 13,190 | -0.86(-1.19%) |
Sep 07, 2021 | 73.08 | 73.23 | 72.34 | 72.34 | 8,614 | -0.73(-1.00%) |
Sep 03, 2021 | 73.29 | 73.46 | 72.86 | 73.07 | 8,510 | -0.23(-0.31%) |
Sep 02, 2021 | 73.05 | 73.66 | 72.90 | 73.30 | 10,146 | +0.63(+0.87%) |