Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 71.11 | 71.35 | 69.63 | 69.86 | 3,672,601 | -1.37(-1.92%) |
Nov 29, 2021 | 71.50 | 72.11 | 71.19 | 71.23 | 2,675,601 | -0.24(-0.34%) |
Nov 26, 2021 | 72.82 | 73.07 | 71.25 | 71.47 | 1,367,498 | -1.25(-1.71%) |
Nov 24, 2021 | 73.48 | 73.77 | 72.51 | 72.72 | 1,429,021 | -0.74(-1.01%) |
Nov 23, 2021 | 73.95 | 74.08 | 73.13 | 73.46 | 1,822,423 | -0.79(-1.06%) |
Nov 22, 2021 | 74.39 | 74.88 | 73.81 | 74.25 | 1,823,176 | -0.01(-0.01%) |
Nov 19, 2021 | 74.40 | 74.60 | 73.79 | 74.25 | 2,541,908 | +0.14(+0.19%) |
Nov 18, 2021 | 74.95 | 74.98 | 74.10 | 74.11 | 2,240,449 | -0.44(-0.59%) |
Nov 17, 2021 | 74.22 | 75.09 | 73.74 | 74.55 | 2,401,470 | +0.25(+0.34%) |
Nov 16, 2021 | 74.31 | 74.90 | 74.19 | 74.30 | 2,035,150 | -0.22(-0.30%) |
Nov 15, 2021 | 74.55 | 74.68 | 73.69 | 74.53 | 1,718,179 | +0.08(+0.11%) |
Nov 12, 2021 | 74.54 | 74.68 | 74.02 | 74.44 | 1,298,208 | +0.28(+0.38%) |
Nov 11, 2021 | 74.07 | 74.33 | 73.71 | 74.16 | 1,895,809 | +0.13(+0.18%) |
Nov 10, 2021 | 72.88 | 74.03 | 2,662,587 | +1.24(+1.70%) | ||
Nov 09, 2021 | 73.68 | 73.73 | 72.66 | 72.79 | 2,643,551 | -0.97(-1.32%) |
Nov 08, 2021 | 73.37 | 74.10 | 72.91 | 73.77 | 1,736,016 | +0.66(+0.90%) |
Nov 05, 2021 | 73.21 | 74.29 | 72.85 | 73.11 | 2,782,557 | -0.25(-0.34%) |
Nov 04, 2021 | 75.03 | 75.16 | 72.93 | 73.36 | 2,816,768 | -1.62(-2.16%) |
Nov 03, 2021 | 75.29 | 75.83 | 74.55 | 74.99 | 1,760,077 | -0.23(-0.31%) |
Nov 02, 2021 | 75.11 | 75.72 | 74.33 | 75.22 | 2,297,255 | +0.44(+0.59%) |
Nov 01, 2021 | 74.20 | 75.10 | 74.49 | 74.78 | 3,603,186 | +0.81(+1.09%) |
Oct 29, 2021 | 73.18 | 74.40 | 72.66 | 73.97 | 8,534,504 | +0.33(+0.45%) |
Oct 28, 2021 | 77.12 | 78.98 | 73.38 | 73.65 | 7,839,375 | -3.12(-4.06%) |
Oct 27, 2021 | 77.04 | 77.19 | 76.60 | 76.77 | 2,950,369 | +0.14(+0.18%) |
Oct 26, 2021 | 76.34 | 76.62 | 1,663,395 | +0.40(+0.53%) | ||
Oct 25, 2021 | 77.17 | 77.38 | 76.11 | 76.22 | 2,797,813 | -0.78(-1.01%) |
Oct 22, 2021 | 76.45 | 77.04 | 76.33 | 77.00 | 1,439,372 | +0.68(+0.90%) |
Oct 21, 2021 | 76.54 | 76.62 | 75.69 | 76.32 | 1,439,992 | +0.20(+0.26%) |
Oct 20, 2021 | 74.82 | 76.57 | 74.74 | 76.12 | 2,428,164 | +1.47(+1.97%) |
Oct 19, 2021 | 73.49 | 74.69 | 73.44 | 74.65 | 2,698,195 | +1.41(+1.92%) |
Oct 18, 2021 | 74.57 | 74.57 | 73.02 | 73.24 | 1,945,729 | -1.42(-1.91%) |
Oct 15, 2021 | 74.95 | 75.29 | 74.65 | 74.67 | 1,903,794 | -0.18(-0.24%) |
Oct 14, 2021 | 74.10 | 74.87 | 74.10 | 74.84 | 1,872,249 | +1.02(+1.38%) |
Oct 13, 2021 | 73.75 | 74.25 | 73.51 | 73.82 | 1,591,590 | +0.08(+0.11%) |
Oct 12, 2021 | 73.85 | 74.04 | 73.34 | 73.74 | 1,488,439 | -0.20(-0.27%) |
Oct 11, 2021 | 74.87 | 75.04 | 73.86 | 73.94 | 2,146,035 | -1.20(-1.60%) |
Oct 08, 2021 | 75.61 | 75.99 | 74.94 | 75.14 | 2,819,280 | -0.36(-0.47%) |
Oct 07, 2021 | 76.03 | 76.73 | 75.40 | 75.49 | 3,539,512 | -0.26(-0.35%) |
Oct 06, 2021 | 75.41 | 75.81 | 74.64 | 75.75 | 3,148,356 | +0.00(+0.00%) |
Oct 05, 2021 | 75.68 | 77.00 | 75.41 | 75.75 | 2,942,079 | +0.41(+0.55%) |
Oct 04, 2021 | 75.88 | 76.44 | 74.76 | 75.34 | 3,371,199 | -0.81(-1.07%) |
Oct 01, 2021 | 75.48 | 76.50 | 74.72 | 76.16 | 3,079,449 | +0.81(+1.07%) |
Sep 30, 2021 | 76.83 | 77.32 | 75.33 | 75.35 | 3,303,999 | -1.29(-1.69%) |
Sep 29, 2021 | 75.69 | 77.09 | 75.67 | 76.64 | 2,720,204 | +1.01(+1.34%) |
Sep 28, 2021 | 75.39 | 75.88 | 74.99 | 75.63 | 3,130,631 | +0.15(+0.20%) |
Sep 27, 2021 | 75.35 | 75.75 | 74.84 | 75.48 | 2,416,790 | -0.26(-0.35%) |
Sep 24, 2021 | 75.52 | 75.95 | 75.44 | 75.74 | 2,144,189 | +0.06(+0.07%) |
Sep 23, 2021 | 76.03 | 76.27 | 75.63 | 75.69 | 2,923,063 | -0.24(-0.32%) |
Sep 22, 2021 | 77.04 | 77.19 | 75.89 | 75.93 | 2,610,340 | -0.84(-1.10%) |
Sep 21, 2021 | 77.62 | 77.97 | 76.74 | 76.77 | 2,137,686 | -0.32(-0.41%) |
Sep 20, 2021 | 77.62 | 77.92 | 76.75 | 77.09 | 3,001,443 | -1.24(-1.58%) |
Sep 17, 2021 | 77.70 | 78.35 | 77.49 | 78.33 | 4,811,726 | +0.37(+0.47%) |
Sep 16, 2021 | 78.28 | 78.57 | 77.05 | 77.96 | 2,873,138 | -0.33(-0.42%) |
Sep 15, 2021 | 76.62 | 78.85 | 76.31 | 78.29 | 6,293,099 | +1.69(+2.20%) |
Sep 14, 2021 | 75.68 | 76.62 | 75.49 | 76.61 | 3,061,034 | +1.07(+1.41%) |
Sep 13, 2021 | 77.04 | 77.07 | 75.26 | 75.54 | 3,102,579 | -0.27(-0.36%) |
Sep 10, 2021 | 76.77 | 76.81 | 75.61 | 75.81 | 2,685,229 | -0.75(-0.98%) |
Sep 09, 2021 | 77.69 | 77.69 | 76.24 | 76.56 | 3,757,079 | -0.97(-1.26%) |
Sep 08, 2021 | 77.92 | 78.61 | 77.48 | 77.53 | 3,256,374 | -0.55(-0.71%) |
Sep 07, 2021 | 77.13 | 78.46 | 76.81 | 78.09 | 6,204,312 | +0.60(+0.77%) |
Sep 03, 2021 | 75.93 | 77.90 | 75.68 | 77.49 | 5,444,770 | +1.55(+2.04%) |
Sep 02, 2021 | 75.88 | 77.74 | 75.14 | 75.94 | 8,758,999 | +3.50(+4.84%) |