Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 69.79 | 70.00 | 69.78 | 69.53 | 8,711 | -0.08(-0.11%) |
Nov 29, 2021 | 69.63 | 69.63 | 69.44 | 69.60 | 10,494 | +0.06(+0.09%) |
Nov 26, 2021 | 69.79 | 69.79 | 69.44 | 69.54 | 9,541 | -0.72(-1.02%) |
Nov 24, 2021 | 70.18 | 70.26 | 70.13 | 70.26 | 7,959 | -0.33(-0.47%) |
Nov 23, 2021 | 70.48 | 70.58 | 70.36 | 70.58 | 5,736 | +0.09(+0.13%) |
Nov 22, 2021 | 70.69 | 70.81 | 70.47 | 70.49 | 13,814 | -0.10(-0.14%) |
Nov 19, 2021 | 70.90 | 70.90 | 70.57 | 70.59 | 13,904 | -0.41(-0.58%) |
Nov 18, 2021 | 70.89 | 71.04 | 71.00 | 71.01 | 3,688 | +0.13(+0.18%) |
Nov 17, 2021 | 70.97 | 71.06 | 70.86 | 70.88 | 8,807 | -0.33(-0.47%) |
Nov 16, 2021 | 71.45 | 71.45 | 71.18 | 71.21 | 5,942 | -0.46(-0.65%) |
Nov 15, 2021 | 71.81 | 71.84 | 71.68 | 71.68 | 19,138 | +0.07(+0.10%) |
Nov 12, 2021 | 71.21 | 71.61 | 71.21 | 71.60 | 1,916 | +0.45(+0.63%) |
Nov 11, 2021 | 71.26 | 71.34 | 71.14 | 71.16 | 9,581 | -0.36(-0.51%) |
Nov 10, 2021 | 72.12 | 71.51 | 71.52 | 12,940 | -0.54(-0.75%) | |
Nov 09, 2021 | 72.26 | 72.26 | 71.91 | 72.06 | 9,776 | -0.39(-0.54%) |
Nov 08, 2021 | 72.48 | 72.49 | 72.41 | 72.45 | 2,837 | +0.20(+0.28%) |
Nov 05, 2021 | 72.15 | 72.33 | 72.06 | 72.25 | 6,575 | -0.02(-0.03%) |
Nov 04, 2021 | 72.33 | 72.36 | 72.08 | 72.27 | 15,346 | -0.51(-0.70%) |
Nov 03, 2021 | 72.48 | 72.78 | 72.42 | 72.78 | 9,021 | +0.18(+0.25%) |
Nov 02, 2021 | 72.78 | 72.80 | 72.47 | 72.60 | 12,593 | -0.80(-1.09%) |
Nov 01, 2021 | 73.49 | 73.50 | 73.39 | 73.41 | 57,355 | -0.00(-0.00%) |
Oct 29, 2021 | 73.48 | 73.48 | 73.23 | 73.41 | 4,268 | -0.22(-0.30%) |
Oct 28, 2021 | 73.32 | 73.72 | 73.32 | 73.63 | 6,791 | +0.24(+0.33%) |
Oct 27, 2021 | 73.30 | 73.52 | 73.27 | 73.39 | 8,248 | +0.12(+0.16%) |
Oct 26, 2021 | 73.36 | 73.27 | 5,180 | +0.14(+0.19%) | ||
Oct 25, 2021 | 73.09 | 73.19 | 73.09 | 73.13 | 5,174 | +0.27(+0.36%) |
Oct 22, 2021 | 73.05 | 73.23 | 72.79 | 72.87 | 5,179 | +0.03(+0.04%) |
Oct 21, 2021 | 73.15 | 73.24 | 72.82 | 72.84 | 13,789 | -0.56(-0.76%) |
Oct 20, 2021 | 73.14 | 73.40 | 73.14 | 73.39 | 7,716 | +0.47(+0.64%) |
Oct 19, 2021 | 72.88 | 73.02 | 72.84 | 72.92 | 3,701 | +0.53(+0.73%) |
Oct 18, 2021 | 72.24 | 72.43 | 72.24 | 72.39 | 5,151 | -0.04(-0.06%) |
Oct 15, 2021 | 72.39 | 72.52 | 72.36 | 72.44 | 5,051 | +0.04(+0.05%) |
Oct 14, 2021 | 72.47 | 72.47 | 72.34 | 72.40 | 10,136 | +0.36(+0.51%) |
Oct 13, 2021 | 71.80 | 72.03 | 71.80 | 72.03 | 1,869 | +0.26(+0.36%) |
Oct 12, 2021 | 71.89 | 71.90 | 71.76 | 71.77 | 6,787 | +0.04(+0.05%) |
Oct 11, 2021 | 71.80 | 71.97 | 71.72 | 71.74 | 17,482 | +0.36(+0.51%) |
Oct 08, 2021 | 71.50 | 71.50 | 71.27 | 71.37 | 54,012 | -0.05(-0.07%) |
Oct 07, 2021 | 71.46 | 71.50 | 71.36 | 71.42 | 9,556 | +0.38(+0.54%) |
Oct 06, 2021 | 70.82 | 71.04 | 70.69 | 71.04 | 7,424 | -0.14(-0.19%) |
Oct 05, 2021 | 71.02 | 71.28 | 71.02 | 71.17 | 8,946 | -0.01(-0.01%) |
Oct 04, 2021 | 71.14 | 71.24 | 71.04 | 71.18 | 4,950 | +0.25(+0.35%) |
Oct 01, 2021 | 70.99 | 71.01 | 70.83 | 70.94 | 4,151 | +0.36(+0.52%) |
Sep 30, 2021 | 70.44 | 70.85 | 70.42 | 70.58 | 7,737 | +0.55(+0.78%) |
Sep 29, 2021 | 70.34 | 70.36 | 70.02 | 70.03 | 59,241 | -0.65(-0.92%) |
Sep 28, 2021 | 70.78 | 70.78 | 70.59 | 70.68 | 20,115 | -0.51(-0.72%) |
Sep 27, 2021 | 71.08 | 71.19 | 71.08 | 71.19 | 3,240 | +0.35(+0.49%) |
Sep 24, 2021 | 70.86 | 70.90 | 70.70 | 70.85 | 3,459 | -0.48(-0.67%) |
Sep 23, 2021 | 71.19 | 71.37 | 71.17 | 71.32 | 15,552 | +0.59(+0.84%) |
Sep 22, 2021 | 70.72 | 71.16 | 70.72 | 70.73 | 5,456 | +0.08(+0.12%) |
Sep 21, 2021 | 70.70 | 70.75 | 70.60 | 70.64 | 3,364 | -0.26(-0.36%) |
Sep 20, 2021 | 70.78 | 70.90 | 70.66 | 70.90 | 13,815 | -0.12(-0.17%) |
Sep 17, 2021 | 71.01 | 71.06 | 70.99 | 71.02 | 2,556 | -0.17(-0.24%) |
Sep 16, 2021 | 71.29 | 71.29 | 71.11 | 71.19 | 3,916 | -0.41(-0.58%) |
Sep 15, 2021 | 71.50 | 71.61 | 71.49 | 71.61 | 1,038 | +0.14(+0.20%) |
Sep 14, 2021 | 71.91 | 71.91 | 71.44 | 71.47 | 8,044 | -0.45(-0.62%) |
Sep 13, 2021 | 71.84 | 71.97 | 71.84 | 71.91 | 6,264 | +0.14(+0.19%) |
Sep 10, 2021 | 71.92 | 71.92 | 71.77 | 71.77 | 3,169 | -0.18(-0.25%) |
Sep 09, 2021 | 72.11 | 72.14 | 71.95 | 71.95 | 9,252 | -0.03(-0.04%) |
Sep 08, 2021 | 72.00 | 72.07 | 71.91 | 71.98 | 8,166 | -0.14(-0.19%) |
Sep 07, 2021 | 72.21 | 72.27 | 72.04 | 72.12 | 21,996 | -0.65(-0.89%) |
Sep 03, 2021 | 72.69 | 72.88 | 72.59 | 72.77 | 7,129 | +0.48(+0.67%) |
Sep 02, 2021 | 72.25 | 72.34 | 72.24 | 72.29 | 5,821 | +0.38(+0.53%) |