Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.29 | 77.41 | 75.76 | 75.82 | 505,265 | -1.96(-2.52%) |
Nov 29, 2021 | 77.41 | 78.11 | 77.33 | 77.78 | 285,534 | +0.73(+0.95%) |
Nov 26, 2021 | 77.61 | 77.95 | 76.74 | 77.05 | 248,208 | -1.40(-1.79%) |
Nov 24, 2021 | 78.22 | 78.47 | 78.02 | 78.45 | 190,922 | -0.01(-0.01%) |
Nov 23, 2021 | 78.16 | 78.49 | 72.11 | 78.46 | 250,059 | +0.20(+0.26%) |
Nov 22, 2021 | 78.57 | 78.99 | 78.24 | 78.26 | 208,462 | +5.78(+7.97%) |
Nov 19, 2021 | 78.66 | 78.71 | 72.48 | 72.48 | 250,493 | -5.91(-7.54%) |
Nov 18, 2021 | 78.59 | 78.41 | 78.06 | 78.39 | 232,713 | -0.24(-0.31%) |
Nov 17, 2021 | 78.87 | 78.88 | 78.40 | 78.63 | 266,679 | -0.38(-0.48%) |
Nov 16, 2021 | 78.75 | 79.31 | 78.75 | 79.01 | 274,478 | +0.42(+0.53%) |
Nov 15, 2021 | 78.87 | 78.87 | 78.45 | 78.60 | 234,403 | -0.07(-0.09%) |
Nov 12, 2021 | 78.33 | 78.80 | 78.11 | 78.66 | 173,170 | +0.64(+0.82%) |
Nov 11, 2021 | 78.35 | 78.35 | 77.91 | 78.03 | 225,273 | -0.20(-0.26%) |
Nov 10, 2021 | 78.32 | 78.23 | 315,304 | -0.14(-0.17%) | ||
Nov 09, 2021 | 78.35 | 78.40 | 78.08 | 78.36 | 218,151 | +0.07(+0.09%) |
Nov 08, 2021 | 78.47 | 78.47 | 77.97 | 78.30 | 184,582 | +0.11(+0.14%) |
Nov 05, 2021 | 78.15 | 78.52 | 77.96 | 78.19 | 225,214 | +0.05(+0.06%) |
Nov 04, 2021 | 77.99 | 78.14 | 77.79 | 78.14 | 359,398 | +0.24(+0.31%) |
Nov 03, 2021 | 77.59 | 77.95 | 77.24 | 77.90 | 377,463 | +0.27(+0.35%) |
Nov 02, 2021 | 77.34 | 77.70 | 77.24 | 77.63 | 311,229 | +0.50(+0.65%) |
Nov 01, 2021 | 77.35 | 77.26 | 76.90 | 77.13 | 398,404 | -0.14(-0.18%) |
Oct 29, 2021 | 76.78 | 77.33 | 76.69 | 77.26 | 209,613 | +0.22(+0.29%) |
Oct 28, 2021 | 76.85 | 77.11 | 76.72 | 77.04 | 256,668 | +0.49(+0.64%) |
Oct 27, 2021 | 77.23 | 77.14 | 76.54 | 76.55 | 252,353 | -0.69(-0.89%) |
Oct 26, 2021 | 77.20 | 77.46 | 77.23 | 303,525 | +0.06(+0.08%) | |
Oct 25, 2021 | 77.01 | 77.17 | 313,551 | +0.23(+0.30%) | ||
Oct 22, 2021 | 76.79 | 77.10 | 76.67 | 76.94 | 207,835 | +0.28(+0.37%) |
Oct 21, 2021 | 76.40 | 76.67 | 76.06 | 76.66 | 295,906 | +0.28(+0.37%) |
Oct 20, 2021 | 76.18 | 76.45 | 76.18 | 76.38 | 293,922 | +0.24(+0.32%) |
Oct 19, 2021 | 75.75 | 76.14 | 75.56 | 76.14 | 354,893 | +0.70(+0.92%) |
Oct 18, 2021 | 75.05 | 75.54 | 74.81 | 75.45 | 278,734 | +0.06(+0.08%) |
Oct 15, 2021 | 75.20 | 75.56 | 75.19 | 75.39 | 262,092 | +0.44(+0.59%) |
Oct 14, 2021 | 74.39 | 74.95 | 74.32 | 74.94 | 231,092 | +1.20(+1.62%) |
Oct 13, 2021 | 73.69 | 73.84 | 73.05 | 73.75 | 353,107 | +0.29(+0.39%) |
Oct 12, 2021 | 73.75 | 73.92 | 73.29 | 73.46 | 223,295 | -0.16(-0.22%) |
Oct 11, 2021 | 73.88 | 74.32 | 73.61 | 73.62 | 184,019 | -0.24(-0.33%) |
Oct 08, 2021 | 73.92 | 74.07 | 73.64 | 73.86 | 254,697 | -0.06(-0.08%) |
Oct 07, 2021 | 73.65 | 74.48 | 73.65 | 73.92 | 317,552 | +0.62(+0.84%) |
Oct 06, 2021 | 72.48 | 73.32 | 72.14 | 73.30 | 325,031 | +0.40(+0.54%) |
Oct 05, 2021 | 72.38 | 73.25 | 72.22 | 72.90 | 257,623 | +0.67(+0.92%) |
Oct 04, 2021 | 72.65 | 73.07 | 71.78 | 72.24 | 407,635 | -0.65(-0.89%) |
Oct 01, 2021 | 72.56 | 73.26 | 71.92 | 72.89 | 225,280 | +0.60(+0.83%) |
Sep 30, 2021 | 73.64 | 73.77 | 72.26 | 72.29 | 347,402 | -1.02(-1.40%) |
Sep 29, 2021 | 73.08 | 73.64 | 73.00 | 73.31 | 278,419 | +0.33(+0.45%) |
Sep 28, 2021 | 73.91 | 73.91 | 72.72 | 72.98 | 353,545 | -1.25(-1.68%) |
Sep 27, 2021 | 74.92 | 74.92 | 74.21 | 74.23 | 245,581 | -0.68(-0.90%) |
Sep 24, 2021 | 74.54 | 75.13 | 74.54 | 74.90 | 235,172 | +0.10(+0.13%) |
Sep 23, 2021 | 74.41 | 75.14 | 74.39 | 74.81 | 387,444 | +0.66(+0.89%) |
Sep 22, 2021 | 74.24 | 74.49 | 73.86 | 74.15 | 270,388 | +0.47(+0.64%) |
Sep 21, 2021 | 74.10 | 74.43 | 73.62 | 73.67 | 297,079 | -0.21(-0.29%) |
Sep 20, 2021 | 74.01 | 74.23 | 73.19 | 73.88 | 498,221 | -0.88(-1.18%) |
Sep 17, 2021 | 75.20 | 75.20 | 74.63 | 74.76 | 238,298 | -0.51(-0.68%) |
Sep 16, 2021 | 75.60 | 75.72 | 74.92 | 75.27 | 346,464 | -0.31(-0.41%) |
Sep 15, 2021 | 75.26 | 75.81 | 75.06 | 75.58 | 258,498 | +0.32(+0.42%) |
Sep 14, 2021 | 75.75 | 75.91 | 75.07 | 75.26 | 249,059 | -0.35(-0.46%) |
Sep 13, 2021 | 76.16 | 76.16 | 75.24 | 75.61 | 316,154 | -0.07(-0.09%) |
Sep 10, 2021 | 76.31 | 76.32 | 75.63 | 75.68 | 189,239 | -0.39(-0.51%) |
Sep 09, 2021 | 76.42 | 76.75 | 76.00 | 76.06 | 356,635 | -0.48(-0.63%) |
Sep 08, 2021 | 76.04 | 76.55 | 75.90 | 76.55 | 250,616 | +0.52(+0.68%) |
Sep 07, 2021 | 76.93 | 76.93 | 76.01 | 76.03 | 284,972 | -0.95(-1.24%) |
Sep 03, 2021 | 76.89 | 77.14 | 76.73 | 76.98 | 888,071 | -0.13(-0.16%) |
Sep 02, 2021 | 77.00 | 77.16 | 76.84 | 77.11 | 196,622 | +0.36(+0.46%) |