Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.74 | 74.39 | 72.94 | 73.16 | 1,954,866 | -2.47(-3.27%) |
Nov 29, 2021 | 76.95 | 77.57 | 75.01 | 75.63 | 1,323,547 | +0.05(+0.07%) |
Nov 26, 2021 | 76.53 | 76.53 | 74.05 | 75.58 | 1,029,607 | -4.65(-5.80%) |
Nov 24, 2021 | 80.28 | 81.21 | 79.67 | 80.23 | 746,753 | -0.05(-0.07%) |
Nov 23, 2021 | 79.87 | 80.42 | 79.44 | 80.28 | 1,045,990 | +1.14(+1.44%) |
Nov 22, 2021 | 79.40 | 80.10 | 78.64 | 79.14 | 997,032 | +1.20(+1.54%) |
Nov 19, 2021 | 77.89 | 78.62 | 76.33 | 77.94 | 854,288 | -1.22(-1.55%) |
Nov 18, 2021 | 78.84 | 79.48 | 78.92 | 79.17 | 848,212 | +0.18(+0.22%) |
Nov 17, 2021 | 79.40 | 79.78 | 78.48 | 78.99 | 738,062 | -0.71(-0.89%) |
Nov 16, 2021 | 79.47 | 80.34 | 78.93 | 79.70 | 994,410 | +0.29(+0.37%) |
Nov 15, 2021 | 79.24 | 80.19 | 78.66 | 79.40 | 1,058,081 | +0.73(+0.92%) |
Nov 12, 2021 | 78.55 | 79.70 | 77.88 | 78.68 | 1,001,377 | -0.25(-0.31%) |
Nov 11, 2021 | 78.20 | 79.31 | 77.90 | 78.93 | 805,023 | +0.56(+0.71%) |
Nov 10, 2021 | 77.81 | 78.37 | 1,069,838 | +0.76(+0.98%) | ||
Nov 09, 2021 | 77.09 | 77.67 | 76.14 | 77.61 | 1,219,740 | -0.31(-0.40%) |
Nov 08, 2021 | 78.31 | 78.85 | 77.35 | 77.92 | 866,848 | +0.31(+0.40%) |
Nov 05, 2021 | 78.67 | 78.99 | 76.88 | 77.61 | 762,460 | -0.10(-0.13%) |
Nov 04, 2021 | 79.02 | 79.02 | 76.68 | 77.70 | 889,836 | -1.81(-2.27%) |
Nov 03, 2021 | 76.90 | 79.75 | 76.75 | 79.51 | 1,133,904 | +2.21(+2.86%) |
Nov 02, 2021 | 77.36 | 78.00 | 76.79 | 77.30 | 802,472 | -0.05(-0.07%) |
Nov 01, 2021 | 76.33 | 77.66 | 76.46 | 77.36 | 1,000,709 | +1.93(+2.56%) |
Oct 29, 2021 | 76.15 | 76.35 | 75.30 | 75.42 | 813,849 | -0.56(-0.74%) |
Oct 28, 2021 | 75.37 | 76.08 | 74.90 | 75.98 | 867,622 | +0.92(+1.23%) |
Oct 27, 2021 | 76.73 | 77.37 | 75.01 | 75.06 | 1,155,999 | -2.61(-3.36%) |
Oct 26, 2021 | 78.83 | 77.59 | 77.67 | 1,228,516 | -0.97(-1.23%) | |
Oct 25, 2021 | 78.67 | 78.93 | 78.15 | 78.63 | 825,279 | +0.28(+0.36%) |
Oct 22, 2021 | 77.45 | 79.02 | 77.27 | 78.35 | 1,214,188 | +1.52(+1.97%) |
Oct 21, 2021 | 77.32 | 77.65 | 76.20 | 76.83 | 1,356,515 | -0.22(-0.29%) |
Oct 20, 2021 | 74.02 | 78.06 | 73.81 | 77.06 | 2,546,807 | +2.56(+3.44%) |
Oct 19, 2021 | 74.42 | 74.92 | 73.81 | 74.49 | 1,241,273 | +0.21(+0.29%) |
Oct 18, 2021 | 73.52 | 74.87 | 73.18 | 74.28 | 797,604 | +0.71(+0.96%) |
Oct 15, 2021 | 73.65 | 74.21 | 72.68 | 73.57 | 1,438,665 | +0.49(+0.67%) |
Oct 14, 2021 | 74.06 | 74.06 | 72.67 | 73.08 | 1,441,682 | +0.02(+0.02%) |
Oct 13, 2021 | 74.15 | 74.21 | 71.99 | 73.07 | 1,309,614 | -1.08(-1.46%) |
Oct 12, 2021 | 73.62 | 74.35 | 73.33 | 74.15 | 854,585 | +0.16(+0.22%) |
Oct 11, 2021 | 75.07 | 75.66 | 73.94 | 73.99 | 1,007,351 | -0.67(-0.90%) |
Oct 08, 2021 | 74.35 | 75.42 | 74.03 | 74.66 | 1,067,932 | +0.07(+0.10%) |
Oct 07, 2021 | 75.19 | 75.48 | 74.17 | 74.59 | 893,754 | +0.25(+0.33%) |
Oct 06, 2021 | 74.06 | 74.51 | 72.32 | 74.34 | 1,343,977 | -0.19(-0.26%) |
Oct 05, 2021 | 75.12 | 75.19 | 73.82 | 74.54 | 1,691,637 | +0.99(+1.35%) |
Oct 04, 2021 | 73.19 | 74.70 | 72.88 | 73.55 | 1,274,899 | +0.35(+0.48%) |
Oct 01, 2021 | 71.72 | 73.84 | 71.47 | 73.19 | 1,663,700 | +1.83(+2.57%) |
Sep 30, 2021 | 73.52 | 73.15 | 71.36 | 71.36 | 1,852,381 | -1.79(-2.45%) |
Sep 29, 2021 | 72.67 | 73.60 | 72.06 | 73.15 | 1,542,801 | +0.82(+1.13%) |
Sep 28, 2021 | 73.24 | 73.36 | 72.06 | 72.33 | 1,474,263 | -0.28(-0.39%) |
Sep 27, 2021 | 70.84 | 73.06 | 70.84 | 72.61 | 2,157,317 | +3.08(+4.44%) |
Sep 24, 2021 | 68.44 | 70.48 | 68.27 | 69.53 | 1,432,439 | +1.13(+1.65%) |
Sep 23, 2021 | 66.19 | 69.16 | 65.98 | 68.40 | 2,274,754 | +3.19(+4.89%) |
Sep 22, 2021 | 64.19 | 66.23 | 63.87 | 65.21 | 2,139,270 | +1.99(+3.15%) |
Sep 21, 2021 | 64.26 | 64.47 | 62.77 | 63.22 | 1,052,004 | -0.58(-0.90%) |
Sep 20, 2021 | 63.56 | 63.88 | 62.38 | 63.79 | 1,789,806 | -1.86(-2.84%) |
Sep 17, 2021 | 65.42 | 66.25 | 65.11 | 65.66 | 4,005,014 | +0.27(+0.42%) |
Sep 16, 2021 | 65.49 | 66.36 | 65.08 | 65.38 | 1,692,325 | +0.43(+0.67%) |
Sep 15, 2021 | 63.62 | 65.39 | 63.62 | 64.95 | 1,819,795 | +1.56(+2.46%) |
Sep 14, 2021 | 65.31 | 65.60 | 63.16 | 63.39 | 2,167,071 | -1.77(-2.72%) |
Sep 13, 2021 | 64.71 | 65.27 | 63.85 | 65.16 | 2,142,541 | +1.22(+1.91%) |
Sep 10, 2021 | 64.57 | 65.09 | 63.45 | 63.94 | 1,636,750 | -0.28(-0.44%) |
Sep 09, 2021 | 63.19 | 64.97 | 62.86 | 64.22 | 2,285,538 | +0.89(+1.40%) |
Sep 08, 2021 | 63.74 | 64.26 | 63.27 | 63.33 | 1,118,035 | -0.66(-1.03%) |
Sep 07, 2021 | 64.02 | 64.91 | 63.85 | 63.99 | 1,811,470 | +0.48(+0.76%) |
Sep 03, 2021 | 63.99 | 64.27 | 63.08 | 63.51 | 1,368,704 | -0.37(-0.58%) |
Sep 02, 2021 | 63.68 | 64.44 | 63.21 | 63.88 | 1,434,412 | +0.23(+0.36%) |