Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.45 | 80.52 | 78.28 | 78.49 | 4,093,588 | -2.29(-2.83%) |
Nov 29, 2021 | 80.28 | 81.51 | 80.20 | 80.78 | 2,272,753 | +1.28(+1.61%) |
Nov 26, 2021 | 80.44 | 80.71 | 78.97 | 79.50 | 2,284,975 | -2.61(-3.18%) |
Nov 24, 2021 | 82.23 | 82.60 | 81.47 | 82.11 | 2,067,614 | -0.49(-0.59%) |
Nov 23, 2021 | 82.29 | 82.66 | 81.57 | 82.60 | 1,858,187 | +0.53(+0.64%) |
Nov 22, 2021 | 83.21 | 83.81 | 82.00 | 82.07 | 1,848,828 | -0.86(-1.03%) |
Nov 19, 2021 | 82.69 | 83.55 | 82.35 | 82.93 | 1,698,072 | +0.37(+0.45%) |
Nov 18, 2021 | 82.85 | 82.55 | 82.31 | 82.56 | 1,503,403 | -0.14(-0.16%) |
Nov 17, 2021 | 82.72 | 83.04 | 82.25 | 82.69 | 1,930,438 | -0.14(-0.16%) |
Nov 16, 2021 | 82.51 | 83.40 | 82.37 | 82.83 | 3,024,689 | +0.08(+0.09%) |
Nov 15, 2021 | 81.87 | 82.79 | 81.40 | 82.75 | 2,669,990 | +0.92(+1.12%) |
Nov 12, 2021 | 81.00 | 82.20 | 80.46 | 81.84 | 1,789,803 | +1.17(+1.45%) |
Nov 11, 2021 | 80.30 | 81.02 | 79.79 | 80.67 | 1,987,109 | +0.52(+0.64%) |
Nov 10, 2021 | 79.63 | 80.15 | 2,059,836 | +0.00(+0.00%) | ||
Nov 09, 2021 | 79.64 | 80.18 | 79.29 | 80.15 | 1,735,609 | +0.62(+0.78%) |
Nov 08, 2021 | 79.87 | 80.20 | 79.13 | 79.53 | 2,274,310 | +0.20(+0.26%) |
Nov 05, 2021 | 77.92 | 79.41 | 77.69 | 79.32 | 2,303,451 | +2.26(+2.93%) |
Nov 04, 2021 | 76.68 | 77.07 | 76.12 | 77.06 | 1,521,893 | +0.73(+0.96%) |
Nov 03, 2021 | 75.56 | 76.47 | 74.96 | 76.33 | 1,378,549 | +0.52(+0.68%) |
Nov 02, 2021 | 74.92 | 76.66 | 74.92 | 75.82 | 2,245,602 | +0.86(+1.14%) |
Nov 01, 2021 | 74.92 | 75.52 | 74.61 | 74.96 | 2,001,631 | +0.19(+0.25%) |
Oct 29, 2021 | 74.32 | 75.24 | 74.22 | 74.78 | 1,903,356 | +0.14(+0.18%) |
Oct 28, 2021 | 74.31 | 74.82 | 73.38 | 74.64 | 3,462,317 | +0.84(+1.14%) |
Oct 27, 2021 | 75.19 | 75.89 | 73.65 | 73.80 | 3,141,407 | -2.91(-3.80%) |
Oct 26, 2021 | 77.16 | 76.71 | 2,032,608 | -0.35(-0.45%) | ||
Oct 25, 2021 | 77.36 | 77.53 | 76.68 | 77.06 | 1,623,109 | -0.18(-0.23%) |
Oct 22, 2021 | 77.44 | 78.04 | 77.00 | 77.24 | 1,440,828 | -0.19(-0.24%) |
Oct 21, 2021 | 76.32 | 77.65 | 76.32 | 77.43 | 2,286,667 | +1.11(+1.46%) |
Oct 20, 2021 | 75.93 | 76.54 | 75.76 | 76.31 | 1,493,679 | +0.51(+0.67%) |
Oct 19, 2021 | 75.97 | 76.07 | 75.33 | 75.81 | 1,329,637 | +0.34(+0.45%) |
Oct 18, 2021 | 74.63 | 75.74 | 74.21 | 75.47 | 1,571,959 | +0.40(+0.53%) |
Oct 15, 2021 | 74.83 | 75.13 | 74.52 | 75.07 | 2,104,681 | +0.62(+0.84%) |
Oct 14, 2021 | 73.19 | 74.46 | 72.97 | 74.44 | 1,696,510 | +1.95(+2.69%) |
Oct 13, 2021 | 72.10 | 72.62 | 71.52 | 72.50 | 2,461,687 | +0.42(+0.58%) |
Oct 12, 2021 | 73.24 | 73.48 | 71.93 | 72.08 | 1,658,892 | -1.04(-1.43%) |
Oct 11, 2021 | 73.52 | 73.99 | 73.10 | 73.12 | 1,412,075 | -0.65(-0.88%) |
Oct 08, 2021 | 73.80 | 74.05 | 73.42 | 73.77 | 1,376,274 | +0.14(+0.19%) |
Oct 07, 2021 | 73.31 | 74.07 | 73.31 | 73.64 | 1,259,522 | +1.04(+1.44%) |
Oct 06, 2021 | 71.81 | 72.64 | 71.27 | 72.59 | 1,841,782 | -0.06(-0.08%) |
Oct 05, 2021 | 72.02 | 73.10 | 71.70 | 72.65 | 2,007,269 | +1.02(+1.43%) |
Oct 04, 2021 | 72.24 | 72.60 | 71.27 | 71.63 | 2,207,129 | -1.04(-1.43%) |
Oct 01, 2021 | 71.74 | 73.06 | 71.13 | 72.67 | 2,818,444 | +1.34(+1.88%) |
Sep 30, 2021 | 72.80 | 73.29 | 71.33 | 71.33 | 3,531,673 | -1.28(-1.76%) |
Sep 29, 2021 | 73.93 | 74.19 | 72.49 | 72.60 | 4,493,480 | -1.07(-1.45%) |
Sep 28, 2021 | 74.50 | 75.32 | 73.64 | 73.68 | 4,265,665 | -1.59(-2.11%) |
Sep 27, 2021 | 75.16 | 75.67 | 74.85 | 75.26 | 2,103,371 | -0.21(-0.28%) |
Sep 24, 2021 | 74.62 | 75.66 | 74.62 | 75.48 | 1,579,490 | +0.44(+0.58%) |
Sep 23, 2021 | 74.00 | 75.21 | 73.87 | 75.04 | 2,008,854 | +1.44(+1.96%) |
Sep 22, 2021 | 72.63 | 74.33 | 72.54 | 73.60 | 2,686,821 | +1.65(+2.29%) |
Sep 21, 2021 | 72.76 | 72.76 | 71.44 | 71.95 | 2,157,192 | -0.32(-0.44%) |
Sep 20, 2021 | 72.56 | 72.80 | 71.67 | 72.27 | 2,978,281 | -1.34(-1.82%) |
Sep 17, 2021 | 74.00 | 74.29 | 73.31 | 73.61 | 4,952,030 | -0.73(-0.98%) |
Sep 16, 2021 | 74.13 | 74.67 | 73.70 | 74.34 | 2,096,942 | +0.06(+0.08%) |
Sep 15, 2021 | 73.46 | 74.35 | 73.46 | 74.28 | 2,082,005 | +0.66(+0.90%) |
Sep 14, 2021 | 74.08 | 74.08 | 73.16 | 73.62 | 2,094,682 | -0.18(-0.25%) |
Sep 13, 2021 | 73.78 | 74.00 | 73.06 | 73.81 | 3,204,443 | +0.54(+0.74%) |
Sep 10, 2021 | 73.56 | 74.25 | 73.22 | 73.26 | 1,941,343 | +0.14(+0.19%) |
Sep 09, 2021 | 73.41 | 73.92 | 73.11 | 73.13 | 2,185,696 | -0.33(-0.45%) |
Sep 08, 2021 | 73.74 | 73.86 | 72.89 | 73.46 | 1,976,105 | -0.41(-0.55%) |
Sep 07, 2021 | 74.69 | 74.82 | 73.84 | 73.86 | 1,928,108 | -1.03(-1.38%) |
Sep 03, 2021 | 74.52 | 74.94 | 74.43 | 74.90 | 1,366,051 | +0.19(+0.26%) |
Sep 02, 2021 | 74.54 | 74.74 | 74.16 | 74.70 | 1,706,887 | +0.49(+0.65%) |