Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.24 | 77.42 | 75.91 | 75.96 | 6,606,504 | -1.65(-2.13%) |
Nov 29, 2021 | 77.54 | 77.94 | 77.25 | 77.61 | 2,951,138 | +0.63(+0.82%) |
Nov 26, 2021 | 77.29 | 77.89 | 76.78 | 76.98 | 2,855,947 | -0.95(-1.22%) |
Nov 24, 2021 | 77.56 | 77.93 | 77.38 | 77.93 | 2,233,682 | +0.19(+0.24%) |
Nov 23, 2021 | 77.49 | 77.80 | 77.22 | 77.74 | 3,773,424 | +0.12(+0.15%) |
Nov 22, 2021 | 78.02 | 78.17 | 77.59 | 77.62 | 3,326,156 | -0.30(-0.39%) |
Nov 19, 2021 | 78.23 | 78.34 | 77.86 | 77.92 | 2,291,178 | -0.09(-0.12%) |
Nov 18, 2021 | 78.22 | 78.04 | 77.66 | 78.01 | 2,690,998 | -0.18(-0.23%) |
Nov 17, 2021 | 78.33 | 78.33 | 78.03 | 78.19 | 4,331,579 | -0.25(-0.32%) |
Nov 16, 2021 | 78.16 | 78.68 | 78.16 | 78.44 | 3,641,920 | +0.23(+0.29%) |
Nov 15, 2021 | 78.35 | 78.35 | 78.07 | 78.21 | 2,975,970 | +0.05(+0.06%) |
Nov 12, 2021 | 77.90 | 78.29 | 77.75 | 78.16 | 2,000,802 | +0.49(+0.63%) |
Nov 11, 2021 | 77.95 | 77.95 | 77.52 | 77.67 | 1,735,175 | -0.11(-0.14%) |
Nov 10, 2021 | 77.73 | 77.78 | 3,352,540 | -0.02(-0.03%) | ||
Nov 09, 2021 | 77.80 | 77.95 | 77.61 | 77.80 | 5,084,422 | -0.05(-0.06%) |
Nov 08, 2021 | 77.95 | 77.98 | 77.49 | 77.85 | 4,920,331 | +0.07(+0.09%) |
Nov 05, 2021 | 78.18 | 78.25 | 77.50 | 77.78 | 6,834,844 | -0.39(-0.50%) |
Nov 04, 2021 | 78.11 | 78.27 | 77.89 | 78.17 | 3,838,568 | +0.10(+0.13%) |
Nov 03, 2021 | 77.75 | 78.09 | 77.51 | 78.07 | 3,361,257 | +0.20(+0.26%) |
Nov 02, 2021 | 77.48 | 77.90 | 77.46 | 77.87 | 4,221,213 | +0.41(+0.53%) |
Nov 01, 2021 | 77.66 | 77.54 | 77.22 | 77.46 | 3,117,099 | -0.09(-0.12%) |
Oct 29, 2021 | 76.98 | 77.61 | 76.98 | 77.55 | 3,791,397 | +0.25(+0.32%) |
Oct 28, 2021 | 76.94 | 77.39 | 76.87 | 77.30 | 3,145,001 | +0.50(+0.65%) |
Oct 27, 2021 | 77.53 | 77.61 | 76.78 | 76.80 | 3,607,242 | -0.81(-1.04%) |
Oct 26, 2021 | 77.79 | 77.61 | 3,620,289 | -0.01(-0.01%) | ||
Oct 25, 2021 | 77.61 | 77.79 | 77.29 | 77.62 | 3,529,616 | +0.10(+0.13%) |
Oct 22, 2021 | 77.31 | 77.62 | 77.15 | 77.52 | 6,947,469 | +0.31(+0.40%) |
Oct 21, 2021 | 76.79 | 77.21 | 76.69 | 77.21 | 18,644,424 | +0.36(+0.47%) |
Oct 20, 2021 | 76.53 | 76.97 | 76.53 | 76.85 | 2,016,593 | +0.42(+0.55%) |
Oct 19, 2021 | 76.00 | 76.43 | 75.97 | 76.43 | 2,896,729 | +0.61(+0.80%) |
Oct 18, 2021 | 75.43 | 75.89 | 75.24 | 75.82 | 2,720,411 | +0.11(+0.15%) |
Oct 15, 2021 | 75.77 | 76.06 | 75.67 | 75.71 | 2,506,109 | +0.12(+0.16%) |
Oct 14, 2021 | 75.00 | 75.61 | 74.97 | 75.59 | 2,513,459 | +1.09(+1.46%) |
Oct 13, 2021 | 74.14 | 74.63 | 73.86 | 74.50 | 3,355,777 | +0.45(+0.61%) |
Oct 12, 2021 | 74.31 | 74.41 | 73.87 | 74.05 | 4,076,752 | +0.02(+0.03%) |
Oct 11, 2021 | 74.43 | 74.77 | 74.00 | 74.03 | 2,309,512 | -0.39(-0.52%) |
Oct 08, 2021 | 74.80 | 74.84 | 74.40 | 74.42 | 1,935,730 | -0.31(-0.41%) |
Oct 07, 2021 | 74.45 | 75.20 | 74.45 | 74.73 | 1,929,132 | +0.66(+0.89%) |
Oct 06, 2021 | 73.27 | 74.12 | 73.05 | 74.07 | 4,370,572 | +0.34(+0.46%) |
Oct 05, 2021 | 73.39 | 74.09 | 73.28 | 73.73 | 2,637,589 | +0.45(+0.61%) |
Oct 04, 2021 | 73.67 | 73.96 | 72.85 | 73.28 | 6,561,172 | -0.63(-0.85%) |
Oct 01, 2021 | 73.72 | 74.30 | 72.94 | 73.91 | 5,362,703 | +0.41(+0.56%) |
Sep 30, 2021 | 74.57 | 74.74 | 73.52 | 73.50 | 7,498,115 | -0.74(-1.00%) |
Sep 29, 2021 | 74.07 | 74.66 | 73.97 | 74.24 | 5,181,489 | +0.46(+0.62%) |
Sep 28, 2021 | 74.54 | 74.54 | 73.64 | 73.78 | 11,789,321 | -1.15(-1.53%) |
Sep 27, 2021 | 75.58 | 75.58 | 74.90 | 74.93 | 3,458,997 | -0.74(-0.98%) |
Sep 24, 2021 | 75.59 | 75.90 | 75.51 | 75.67 | 2,494,270 | -0.35(-0.46%) |
Sep 23, 2021 | 75.65 | 76.35 | 75.65 | 76.02 | 3,765,729 | +0.52(+0.69%) |
Sep 22, 2021 | 75.47 | 75.85 | 75.15 | 75.50 | 5,705,181 | +0.37(+0.49%) |
Sep 21, 2021 | 75.47 | 75.86 | 75.12 | 75.13 | 4,566,572 | -0.04(-0.05%) |
Sep 20, 2021 | 75.15 | 75.61 | 74.48 | 75.17 | 6,640,831 | -0.72(-0.95%) |
Sep 17, 2021 | 76.44 | 76.44 | 75.83 | 75.89 | 2,899,955 | -0.60(-0.78%) |
Sep 16, 2021 | 76.65 | 76.80 | 76.10 | 76.49 | 1,733,732 | -0.20(-0.26%) |
Sep 15, 2021 | 76.44 | 76.90 | 76.23 | 76.69 | 1,970,194 | +0.37(+0.48%) |
Sep 14, 2021 | 76.88 | 76.92 | 76.22 | 76.32 | 2,315,117 | -0.33(-0.43%) |
Sep 13, 2021 | 77.20 | 77.33 | 76.39 | 76.65 | 2,066,017 | -0.21(-0.27%) |
Sep 10, 2021 | 77.43 | 77.51 | 76.84 | 76.86 | 2,435,416 | -0.42(-0.54%) |
Sep 09, 2021 | 77.77 | 77.91 | 77.27 | 77.28 | 2,438,949 | -0.52(-0.67%) |
Sep 08, 2021 | 77.40 | 77.86 | 77.35 | 77.80 | 2,431,378 | +0.38(+0.49%) |
Sep 07, 2021 | 78.19 | 78.19 | 77.34 | 77.42 | 1,640,049 | -0.84(-1.07%) |
Sep 03, 2021 | 78.11 | 78.39 | 77.93 | 78.26 | 1,452,048 | -0.02(-0.03%) |
Sep 02, 2021 | 78.16 | 78.32 | 78.01 | 78.28 | 1,860,602 | +0.34(+0.44%) |