Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 78.40 | 78.40 | 76.34 | 76.38 | 39,424 | -2.43(-3.08%) |
Nov 29, 2021 | 78.01 | 78.99 | 77.95 | 78.81 | 27,558 | +1.13(+1.46%) |
Nov 26, 2021 | 78.29 | 78.65 | 77.49 | 77.68 | 20,287 | -1.21(-1.53%) |
Nov 24, 2021 | 78.86 | 79.03 | 78.56 | 78.88 | 25,171 | +0.04(+0.05%) |
Nov 23, 2021 | 78.72 | 79.19 | 78.38 | 78.85 | 34,621 | +0.10(+0.13%) |
Nov 22, 2021 | 78.24 | 79.08 | 78.24 | 78.74 | 25,266 | +0.41(+0.53%) |
Nov 19, 2021 | 77.90 | 78.46 | 77.87 | 78.33 | 36,495 | +0.39(+0.50%) |
Nov 18, 2021 | 78.21 | 77.94 | 77.80 | 77.94 | 26,661 | -0.51(-0.66%) |
Nov 17, 2021 | 78.13 | 78.49 | 77.84 | 78.45 | 44,141 | +0.16(+0.20%) |
Nov 16, 2021 | 78.58 | 78.75 | 78.27 | 78.29 | 28,377 | -0.28(-0.36%) |
Nov 15, 2021 | 77.99 | 78.61 | 77.85 | 78.57 | 20,884 | +0.86(+1.11%) |
Nov 12, 2021 | 77.70 | 77.85 | 77.42 | 77.71 | 22,405 | +0.04(+0.05%) |
Nov 11, 2021 | 78.07 | 78.07 | 77.34 | 77.68 | 21,394 | -0.40(-0.51%) |
Nov 10, 2021 | 77.32 | 78.09 | 78.08 | 24,336 | +0.66(+0.86%) | |
Nov 09, 2021 | 77.13 | 77.54 | 77.01 | 77.42 | 24,768 | +0.36(+0.46%) |
Nov 08, 2021 | 78.11 | 78.11 | 76.75 | 77.06 | 31,882 | -0.98(-1.26%) |
Nov 05, 2021 | 77.70 | 78.29 | 77.70 | 78.04 | 19,787 | +0.60(+0.77%) |
Nov 04, 2021 | 77.68 | 77.82 | 76.82 | 77.44 | 33,432 | -0.35(-0.44%) |
Nov 03, 2021 | 78.05 | 78.18 | 77.23 | 77.79 | 19,858 | -0.31(-0.40%) |
Nov 02, 2021 | 78.28 | 78.28 | 77.63 | 78.10 | 34,076 | +0.06(+0.07%) |
Nov 01, 2021 | 77.71 | 78.22 | 77.59 | 78.04 | 18,121 | +0.23(+0.30%) |
Oct 29, 2021 | 77.88 | 78.43 | 77.51 | 77.81 | 22,950 | -0.23(-0.30%) |
Oct 28, 2021 | 77.40 | 78.04 | 77.39 | 78.04 | 19,565 | +0.53(+0.69%) |
Oct 27, 2021 | 78.27 | 78.27 | 77.42 | 77.51 | 39,655 | -0.52(-0.67%) |
Oct 26, 2021 | 77.78 | 78.03 | 36,064 | +0.26(+0.34%) | ||
Oct 25, 2021 | 78.09 | 78.23 | 77.73 | 77.77 | 17,575 | -0.44(-0.56%) |
Oct 22, 2021 | 77.92 | 78.29 | 77.88 | 78.21 | 22,614 | +0.47(+0.60%) |
Oct 21, 2021 | 77.64 | 77.98 | 77.64 | 77.74 | 30,541 | +0.08(+0.11%) |
Oct 20, 2021 | 76.57 | 77.89 | 76.57 | 77.66 | 44,305 | +1.13(+1.48%) |
Oct 19, 2021 | 76.06 | 76.62 | 76.06 | 76.53 | 36,340 | +0.92(+1.21%) |
Oct 18, 2021 | 75.85 | 75.99 | 75.27 | 75.61 | 41,858 | -0.67(-0.87%) |
Oct 15, 2021 | 76.52 | 76.89 | 76.25 | 76.27 | 38,598 | -0.20(-0.26%) |
Oct 14, 2021 | 75.75 | 76.56 | 75.75 | 76.47 | 74,930 | +0.95(+1.26%) |
Oct 13, 2021 | 74.70 | 75.56 | 74.35 | 75.52 | 36,187 | +0.85(+1.14%) |
Oct 12, 2021 | 74.21 | 74.85 | 74.16 | 74.67 | 35,605 | +0.53(+0.72%) |
Oct 11, 2021 | 74.95 | 74.95 | 74.04 | 74.13 | 35,081 | -0.94(-1.26%) |
Oct 08, 2021 | 75.52 | 75.52 | 75.01 | 75.08 | 36,946 | -0.37(-0.50%) |
Oct 07, 2021 | 75.78 | 76.44 | 75.41 | 75.45 | 46,054 | -0.20(-0.26%) |
Oct 06, 2021 | 74.15 | 75.65 | 73.90 | 75.65 | 43,655 | +1.09(+1.47%) |
Oct 05, 2021 | 74.70 | 74.99 | 74.42 | 74.56 | 61,627 | -0.07(-0.10%) |
Oct 04, 2021 | 73.70 | 74.87 | 73.64 | 74.63 | 36,197 | +0.78(+1.05%) |
Oct 01, 2021 | 74.13 | 74.31 | 73.60 | 73.85 | 60,961 | +0.07(+0.10%) |
Sep 30, 2021 | 74.68 | 74.68 | 73.73 | 73.78 | 40,421 | -0.57(-0.77%) |
Sep 29, 2021 | 73.73 | 74.82 | 73.54 | 74.35 | 47,868 | +0.84(+1.14%) |
Sep 28, 2021 | 74.39 | 74.41 | 73.32 | 73.51 | 91,936 | -0.93(-1.26%) |
Sep 27, 2021 | 75.26 | 75.78 | 74.39 | 74.44 | 38,541 | -0.81(-1.08%) |
Sep 24, 2021 | 75.26 | 75.71 | 75.15 | 75.26 | 86,576 | -0.08(-0.11%) |
Sep 23, 2021 | 76.08 | 76.19 | 75.28 | 75.34 | 37,545 | -0.26(-0.34%) |
Sep 22, 2021 | 75.76 | 76.18 | 75.40 | 75.60 | 45,069 | -0.02(-0.02%) |
Sep 21, 2021 | 76.19 | 76.45 | 75.58 | 75.62 | 92,835 | -0.16(-0.21%) |
Sep 20, 2021 | 75.52 | 76.31 | 74.95 | 75.78 | 71,566 | -0.18(-0.23%) |
Sep 17, 2021 | 77.09 | 77.09 | 75.92 | 75.95 | 43,452 | -1.16(-1.51%) |
Sep 16, 2021 | 77.92 | 78.00 | 77.04 | 77.11 | 48,803 | -0.58(-0.74%) |
Sep 15, 2021 | 77.76 | 78.26 | 77.41 | 77.69 | 96,515 | -0.12(-0.16%) |
Sep 14, 2021 | 78.32 | 78.49 | 77.65 | 77.81 | 34,386 | -0.36(-0.46%) |
Sep 13, 2021 | 78.58 | 78.97 | 77.96 | 78.17 | 31,257 | -0.06(-0.07%) |
Sep 10, 2021 | 79.28 | 79.28 | 78.18 | 78.23 | 43,430 | -1.15(-1.45%) |
Sep 09, 2021 | 79.68 | 79.85 | 79.35 | 79.38 | 32,788 | -0.45(-0.56%) |
Sep 08, 2021 | 78.33 | 79.99 | 78.30 | 79.83 | 29,461 | +1.42(+1.81%) |
Sep 07, 2021 | 79.36 | 79.36 | 78.40 | 78.40 | 29,041 | -1.05(-1.32%) |
Sep 03, 2021 | 79.83 | 79.97 | 79.41 | 79.45 | 21,368 | -0.65(-0.81%) |
Sep 02, 2021 | 79.72 | 80.10 | 79.53 | 80.10 | 123,222 | +0.59(+0.74%) |