Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 69.88 | 70.08 | 69.87 | 69.61 | 8,700 | -0.08(-0.11%) |
Nov 29, 2021 | 69.72 | 69.72 | 69.53 | 69.69 | 10,481 | +0.06(+0.09%) |
Nov 26, 2021 | 69.88 | 69.88 | 69.53 | 69.63 | 9,529 | -0.72(-1.02%) |
Nov 24, 2021 | 70.27 | 70.35 | 70.22 | 70.34 | 7,949 | -0.33(-0.47%) |
Nov 23, 2021 | 70.57 | 70.67 | 70.45 | 70.67 | 5,728 | +0.09(+0.13%) |
Nov 22, 2021 | 70.78 | 70.90 | 70.56 | 70.58 | 13,797 | -0.10(-0.14%) |
Nov 19, 2021 | 70.99 | 70.99 | 70.65 | 70.68 | 13,886 | -0.41(-0.58%) |
Nov 18, 2021 | 70.98 | 71.13 | 71.09 | 71.10 | 3,683 | +0.13(+0.18%) |
Nov 17, 2021 | 71.06 | 71.15 | 70.95 | 70.97 | 8,795 | -0.33(-0.47%) |
Nov 16, 2021 | 71.54 | 71.54 | 71.28 | 71.30 | 5,935 | -0.46(-0.65%) |
Nov 15, 2021 | 71.91 | 71.93 | 71.77 | 71.77 | 19,114 | +0.07(+0.10%) |
Nov 12, 2021 | 71.30 | 71.70 | 71.30 | 71.70 | 1,914 | +0.45(+0.63%) |
Nov 11, 2021 | 71.35 | 71.43 | 71.23 | 71.25 | 9,568 | -0.36(-0.51%) |
Nov 10, 2021 | 72.21 | 71.60 | 71.61 | 12,924 | -0.54(-0.75%) | |
Nov 09, 2021 | 72.35 | 72.35 | 72.00 | 72.15 | 9,764 | -0.39(-0.54%) |
Nov 08, 2021 | 72.57 | 72.58 | 72.51 | 72.54 | 2,833 | +0.20(+0.28%) |
Nov 05, 2021 | 72.24 | 72.42 | 72.15 | 72.34 | 6,566 | -0.02(-0.03%) |
Nov 04, 2021 | 72.43 | 72.45 | 72.17 | 72.36 | 15,327 | -0.51(-0.70%) |
Nov 03, 2021 | 72.57 | 72.88 | 72.52 | 72.88 | 9,010 | +0.18(+0.25%) |
Nov 02, 2021 | 72.87 | 72.89 | 72.56 | 72.70 | 12,577 | -0.80(-1.09%) |
Nov 01, 2021 | 73.59 | 73.59 | 73.48 | 73.50 | 57,282 | -0.00(-0.00%) |
Oct 29, 2021 | 73.58 | 73.58 | 73.32 | 73.50 | 4,262 | -0.22(-0.30%) |
Oct 28, 2021 | 73.41 | 73.81 | 73.41 | 73.72 | 6,783 | +0.24(+0.33%) |
Oct 27, 2021 | 73.39 | 73.62 | 73.36 | 73.48 | 8,238 | +0.12(+0.16%) |
Oct 26, 2021 | 73.45 | 73.36 | 5,174 | +0.14(+0.19%) | ||
Oct 25, 2021 | 73.18 | 73.29 | 73.18 | 73.22 | 5,168 | +0.27(+0.36%) |
Oct 22, 2021 | 73.15 | 73.32 | 72.88 | 72.96 | 5,173 | +0.03(+0.04%) |
Oct 21, 2021 | 73.24 | 73.34 | 72.91 | 72.93 | 13,771 | -0.56(-0.76%) |
Oct 20, 2021 | 73.23 | 73.49 | 73.23 | 73.49 | 7,706 | +0.47(+0.64%) |
Oct 19, 2021 | 72.97 | 73.11 | 72.93 | 73.02 | 3,696 | +0.53(+0.73%) |
Oct 18, 2021 | 72.33 | 72.53 | 72.33 | 72.49 | 5,144 | -0.04(-0.06%) |
Oct 15, 2021 | 72.49 | 72.61 | 72.46 | 72.53 | 5,045 | +0.04(+0.05%) |
Oct 14, 2021 | 72.56 | 72.56 | 72.44 | 72.49 | 10,123 | +0.37(+0.51%) |
Oct 13, 2021 | 71.90 | 72.13 | 71.90 | 72.13 | 1,867 | +0.26(+0.36%) |
Oct 12, 2021 | 71.98 | 71.99 | 71.86 | 71.87 | 6,779 | +0.04(+0.05%) |
Oct 11, 2021 | 71.90 | 72.06 | 71.81 | 71.83 | 17,460 | +0.36(+0.51%) |
Oct 08, 2021 | 71.59 | 71.59 | 71.36 | 71.46 | 53,943 | -0.05(-0.07%) |
Oct 07, 2021 | 71.55 | 71.59 | 71.45 | 71.51 | 9,544 | +0.38(+0.54%) |
Oct 06, 2021 | 70.91 | 71.13 | 70.78 | 71.13 | 7,415 | -0.14(-0.19%) |
Oct 05, 2021 | 71.11 | 71.37 | 71.11 | 71.27 | 8,935 | -0.01(-0.01%) |
Oct 04, 2021 | 71.23 | 71.33 | 71.13 | 71.28 | 4,944 | +0.25(+0.35%) |
Oct 01, 2021 | 71.08 | 71.10 | 70.92 | 71.03 | 4,145 | +0.36(+0.52%) |
Sep 30, 2021 | 70.53 | 70.94 | 70.51 | 70.66 | 7,728 | +0.55(+0.78%) |
Sep 29, 2021 | 70.43 | 70.45 | 70.11 | 70.12 | 59,166 | -0.65(-0.92%) |
Sep 28, 2021 | 70.87 | 70.87 | 70.67 | 70.77 | 20,089 | -0.51(-0.72%) |
Sep 27, 2021 | 71.17 | 71.28 | 71.17 | 71.28 | 3,236 | +0.35(+0.49%) |
Sep 24, 2021 | 70.95 | 70.99 | 70.79 | 70.94 | 3,455 | -0.48(-0.67%) |
Sep 23, 2021 | 71.28 | 71.46 | 71.27 | 71.41 | 15,532 | +0.59(+0.84%) |
Sep 22, 2021 | 70.81 | 71.25 | 70.81 | 70.82 | 5,449 | +0.09(+0.12%) |
Sep 21, 2021 | 70.79 | 70.84 | 70.69 | 70.73 | 3,360 | -0.26(-0.36%) |
Sep 20, 2021 | 70.87 | 70.99 | 70.75 | 70.99 | 13,798 | -0.12(-0.17%) |
Sep 17, 2021 | 71.10 | 71.15 | 71.08 | 71.11 | 2,553 | -0.17(-0.24%) |
Sep 16, 2021 | 71.38 | 71.38 | 71.20 | 71.28 | 3,911 | -0.42(-0.58%) |
Sep 15, 2021 | 71.59 | 71.70 | 71.58 | 71.70 | 1,037 | +0.14(+0.20%) |
Sep 14, 2021 | 72.00 | 72.00 | 71.53 | 71.56 | 8,033 | -0.45(-0.62%) |
Sep 13, 2021 | 71.93 | 72.06 | 71.94 | 72.00 | 6,256 | +0.14(+0.19%) |
Sep 10, 2021 | 72.01 | 72.01 | 71.87 | 71.87 | 3,165 | -0.18(-0.25%) |
Sep 09, 2021 | 72.20 | 72.23 | 72.04 | 72.04 | 9,240 | -0.03(-0.04%) |
Sep 08, 2021 | 72.09 | 72.16 | 72.00 | 72.07 | 8,155 | -0.14(-0.19%) |
Sep 07, 2021 | 72.30 | 72.36 | 72.13 | 72.21 | 21,968 | -0.65(-0.89%) |
Sep 03, 2021 | 72.78 | 72.98 | 72.68 | 72.86 | 7,120 | +0.48(+0.67%) |
Sep 02, 2021 | 72.34 | 72.44 | 72.33 | 72.38 | 5,814 | +0.38(+0.53%) |