Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 78.80 | 78.80 | 76.73 | 76.77 | 39,223 | -2.44(-3.08%) |
Nov 29, 2021 | 78.41 | 79.40 | 78.35 | 79.21 | 27,418 | +1.14(+1.46%) |
Nov 26, 2021 | 78.69 | 79.05 | 77.89 | 78.07 | 20,184 | -1.21(-1.53%) |
Nov 24, 2021 | 79.27 | 79.44 | 78.97 | 79.29 | 25,043 | +0.04(+0.05%) |
Nov 23, 2021 | 79.13 | 79.60 | 78.78 | 79.25 | 34,445 | +0.10(+0.13%) |
Nov 22, 2021 | 78.64 | 79.48 | 78.64 | 79.14 | 25,138 | +0.41(+0.52%) |
Nov 19, 2021 | 78.30 | 78.86 | 78.27 | 78.73 | 36,310 | +0.39(+0.50%) |
Nov 18, 2021 | 78.61 | 78.34 | 78.20 | 78.34 | 26,526 | -0.52(-0.66%) |
Nov 17, 2021 | 78.52 | 78.89 | 78.23 | 78.85 | 43,917 | +0.16(+0.20%) |
Nov 16, 2021 | 78.99 | 79.15 | 78.67 | 78.69 | 28,232 | -0.28(-0.36%) |
Nov 15, 2021 | 78.38 | 79.01 | 78.24 | 78.98 | 20,778 | +0.86(+1.11%) |
Nov 12, 2021 | 78.10 | 78.24 | 77.82 | 78.11 | 22,291 | +0.04(+0.05%) |
Nov 11, 2021 | 78.47 | 78.47 | 77.74 | 78.07 | 21,285 | -0.40(-0.51%) |
Nov 10, 2021 | 77.72 | 78.49 | 78.48 | 24,213 | +0.67(+0.86%) | |
Nov 09, 2021 | 77.53 | 77.94 | 77.41 | 77.81 | 24,642 | +0.36(+0.46%) |
Nov 08, 2021 | 78.51 | 78.51 | 77.14 | 77.45 | 31,720 | -0.99(-1.26%) |
Nov 05, 2021 | 78.09 | 78.69 | 78.09 | 78.44 | 19,686 | +0.60(+0.77%) |
Nov 04, 2021 | 78.07 | 78.21 | 77.21 | 77.84 | 33,262 | -0.35(-0.44%) |
Nov 03, 2021 | 78.45 | 78.58 | 77.62 | 78.19 | 19,757 | -0.31(-0.39%) |
Nov 02, 2021 | 78.68 | 78.68 | 78.03 | 78.50 | 33,903 | +0.06(+0.07%) |
Nov 01, 2021 | 78.11 | 78.62 | 77.99 | 78.44 | 18,029 | +0.23(+0.30%) |
Oct 29, 2021 | 78.28 | 78.83 | 77.90 | 78.21 | 22,833 | -0.23(-0.30%) |
Oct 28, 2021 | 77.79 | 78.44 | 77.78 | 78.44 | 19,465 | +0.54(+0.69%) |
Oct 27, 2021 | 78.67 | 78.67 | 77.81 | 77.90 | 39,453 | -0.53(-0.67%) |
Oct 26, 2021 | 78.18 | 78.43 | 35,881 | +0.26(+0.34%) | ||
Oct 25, 2021 | 78.49 | 78.63 | 78.13 | 78.17 | 17,486 | -0.44(-0.56%) |
Oct 22, 2021 | 78.32 | 78.69 | 78.28 | 78.61 | 22,499 | +0.47(+0.60%) |
Oct 21, 2021 | 78.04 | 78.38 | 78.04 | 78.14 | 30,386 | +0.08(+0.11%) |
Oct 20, 2021 | 76.97 | 78.29 | 76.97 | 78.06 | 44,080 | +1.14(+1.48%) |
Oct 19, 2021 | 76.45 | 77.01 | 76.45 | 76.92 | 36,155 | +0.92(+1.21%) |
Oct 18, 2021 | 76.24 | 76.37 | 75.65 | 76.00 | 41,645 | -0.67(-0.87%) |
Oct 15, 2021 | 76.91 | 77.28 | 76.64 | 76.66 | 38,401 | -0.20(-0.26%) |
Oct 14, 2021 | 76.14 | 76.95 | 76.14 | 76.86 | 74,549 | +0.96(+1.26%) |
Oct 13, 2021 | 75.09 | 75.94 | 74.73 | 75.90 | 36,003 | +0.85(+1.14%) |
Oct 12, 2021 | 74.59 | 75.24 | 74.54 | 75.05 | 35,424 | +0.54(+0.72%) |
Oct 11, 2021 | 75.33 | 75.33 | 74.42 | 74.51 | 34,902 | -0.95(-1.26%) |
Oct 08, 2021 | 75.90 | 75.90 | 75.40 | 75.46 | 36,758 | -0.38(-0.50%) |
Oct 07, 2021 | 76.17 | 76.83 | 75.79 | 75.84 | 45,820 | -0.20(-0.26%) |
Oct 06, 2021 | 74.53 | 76.04 | 74.27 | 76.04 | 43,433 | +1.10(+1.47%) |
Oct 05, 2021 | 75.09 | 75.37 | 74.80 | 74.94 | 61,314 | -0.08(-0.10%) |
Oct 04, 2021 | 74.08 | 75.26 | 74.02 | 75.01 | 36,013 | +0.78(+1.05%) |
Oct 01, 2021 | 74.51 | 74.69 | 73.98 | 74.23 | 60,651 | +0.08(+0.10%) |
Sep 30, 2021 | 75.06 | 75.06 | 74.11 | 74.16 | 40,215 | -0.57(-0.77%) |
Sep 29, 2021 | 74.11 | 75.20 | 73.91 | 74.73 | 47,624 | +0.85(+1.14%) |
Sep 28, 2021 | 74.77 | 74.79 | 73.70 | 73.88 | 91,468 | -0.94(-1.26%) |
Sep 27, 2021 | 75.64 | 76.17 | 74.77 | 74.82 | 38,345 | -0.82(-1.08%) |
Sep 24, 2021 | 75.64 | 76.10 | 75.54 | 75.64 | 86,136 | -0.08(-0.11%) |
Sep 23, 2021 | 76.47 | 76.58 | 75.67 | 75.72 | 37,354 | -0.26(-0.34%) |
Sep 22, 2021 | 76.14 | 76.57 | 75.78 | 75.99 | 44,840 | -0.02(-0.02%) |
Sep 21, 2021 | 76.58 | 76.85 | 75.97 | 76.00 | 92,363 | -0.16(-0.21%) |
Sep 20, 2021 | 75.90 | 76.71 | 75.33 | 76.16 | 71,202 | -0.18(-0.23%) |
Sep 17, 2021 | 77.49 | 77.49 | 76.31 | 76.34 | 43,231 | -1.17(-1.51%) |
Sep 16, 2021 | 78.32 | 78.39 | 77.43 | 77.51 | 48,554 | -0.58(-0.74%) |
Sep 15, 2021 | 78.16 | 78.66 | 77.81 | 78.09 | 96,024 | -0.12(-0.16%) |
Sep 14, 2021 | 78.72 | 78.89 | 78.05 | 78.21 | 34,211 | -0.36(-0.46%) |
Sep 13, 2021 | 78.98 | 79.38 | 78.36 | 78.57 | 31,098 | -0.06(-0.07%) |
Sep 10, 2021 | 79.68 | 79.68 | 78.58 | 78.63 | 43,209 | -1.16(-1.45%) |
Sep 09, 2021 | 80.08 | 80.26 | 79.76 | 79.79 | 32,621 | -0.45(-0.56%) |
Sep 08, 2021 | 78.73 | 80.40 | 78.70 | 80.23 | 29,311 | +1.43(+1.81%) |
Sep 07, 2021 | 79.77 | 79.77 | 78.81 | 78.81 | 28,893 | -1.05(-1.32%) |
Sep 03, 2021 | 80.23 | 80.38 | 79.81 | 79.86 | 21,259 | -0.65(-0.81%) |
Sep 02, 2021 | 80.13 | 80.51 | 79.94 | 80.51 | 122,595 | +0.59(+0.74%) |