Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 74.90 | 75.60 | 73.04 | 73.08 | 4,665,204 | -2.33(-3.10%) |
Nov 29, 2021 | 75.55 | 75.86 | 74.60 | 75.42 | 1,694,030 | +0.50(+0.67%) |
Nov 26, 2021 | 75.58 | 76.32 | 74.64 | 74.91 | 1,240,397 | -2.29(-2.96%) |
Nov 24, 2021 | 77.04 | 77.35 | 76.37 | 77.20 | 1,839,904 | -0.27(-0.34%) |
Nov 23, 2021 | 78.05 | 78.14 | 77.22 | 77.47 | 1,378,463 | -0.29(-0.37%) |
Nov 22, 2021 | 78.36 | 78.95 | 77.59 | 77.75 | 1,322,019 | -0.46(-0.59%) |
Nov 19, 2021 | 78.01 | 78.64 | 77.69 | 78.22 | 923,978 | +0.36(+0.46%) |
Nov 18, 2021 | 78.24 | 77.87 | 77.62 | 77.86 | 1,417,588 | -0.30(-0.38%) |
Nov 17, 2021 | 77.57 | 78.27 | 77.05 | 78.16 | 1,596,701 | +0.50(+0.65%) |
Nov 16, 2021 | 77.30 | 78.28 | 77.27 | 77.65 | 1,055,659 | +0.52(+0.68%) |
Nov 15, 2021 | 77.57 | 77.95 | 76.96 | 77.13 | 1,795,295 | -0.22(-0.28%) |
Nov 12, 2021 | 77.08 | 77.48 | 76.69 | 77.35 | 872,312 | +0.62(+0.81%) |
Nov 11, 2021 | 77.62 | 77.69 | 76.42 | 76.72 | 971,128 | -0.96(-1.23%) |
Nov 10, 2021 | 77.80 | 77.68 | 1,013,131 | -0.04(-0.05%) | ||
Nov 09, 2021 | 77.27 | 77.73 | 76.91 | 77.72 | 1,182,620 | +0.51(+0.67%) |
Nov 08, 2021 | 78.23 | 78.66 | 77.20 | 77.21 | 1,549,006 | -0.59(-0.76%) |
Nov 05, 2021 | 77.80 | 78.08 | 77.24 | 77.80 | 1,705,801 | +0.64(+0.83%) |
Nov 04, 2021 | 76.00 | 77.59 | 76.00 | 77.16 | 1,606,681 | +1.31(+1.73%) |
Nov 03, 2021 | 75.72 | 76.35 | 75.29 | 75.84 | 1,983,905 | -0.26(-0.34%) |
Nov 02, 2021 | 76.11 | 76.85 | 75.78 | 76.10 | 3,215,184 | +0.39(+0.51%) |
Nov 01, 2021 | 74.85 | 76.15 | 75.22 | 75.72 | 3,328,204 | +0.88(+1.18%) |
Oct 29, 2021 | 71.38 | 75.22 | 71.37 | 74.84 | 3,620,877 | +0.74(+1.00%) |
Oct 28, 2021 | 73.46 | 74.12 | 73.36 | 74.10 | 2,178,105 | +0.88(+1.20%) |
Oct 27, 2021 | 73.76 | 74.14 | 73.19 | 73.22 | 2,074,761 | -0.41(-0.55%) |
Oct 26, 2021 | 73.68 | 73.62 | 1,080,375 | +0.10(+0.13%) | ||
Oct 25, 2021 | 73.54 | 74.24 | 73.05 | 73.52 | 1,287,695 | -0.02(-0.03%) |
Oct 22, 2021 | 74.12 | 74.12 | 73.43 | 73.54 | 971,892 | -0.44(-0.60%) |
Oct 21, 2021 | 73.14 | 74.02 | 72.84 | 73.99 | 1,129,058 | +0.43(+0.58%) |
Oct 20, 2021 | 73.23 | 74.10 | 72.91 | 73.56 | 1,371,352 | +0.56(+0.77%) |
Oct 19, 2021 | 72.27 | 73.12 | 72.08 | 73.00 | 2,161,688 | +1.22(+1.69%) |
Oct 18, 2021 | 71.25 | 71.94 | 70.81 | 71.78 | 1,469,846 | -0.04(-0.05%) |
Oct 15, 2021 | 72.04 | 72.38 | 71.30 | 71.82 | 5,008,734 | +0.35(+0.48%) |
Oct 14, 2021 | 70.90 | 71.53 | 70.61 | 71.48 | 1,962,460 | +1.23(+1.74%) |
Oct 13, 2021 | 69.14 | 70.38 | 68.95 | 70.25 | 2,033,095 | +1.11(+1.60%) |
Oct 12, 2021 | 69.67 | 70.07 | 68.78 | 69.14 | 2,051,669 | -0.51(-0.74%) |
Oct 11, 2021 | 70.27 | 70.74 | 69.64 | 69.66 | 1,562,721 | -0.29(-0.41%) |
Oct 08, 2021 | 70.26 | 70.47 | 69.62 | 69.94 | 1,242,514 | -0.66(-0.94%) |
Oct 07, 2021 | 70.23 | 71.03 | 70.07 | 70.61 | 1,298,154 | +1.00(+1.43%) |
Oct 06, 2021 | 69.30 | 69.87 | 68.53 | 69.61 | 3,151,893 | -0.51(-0.73%) |
Oct 05, 2021 | 70.39 | 71.15 | 69.87 | 70.12 | 2,435,055 | -0.15(-0.21%) |
Oct 04, 2021 | 70.37 | 70.76 | 69.52 | 70.27 | 2,037,279 | +0.07(+0.10%) |
Oct 01, 2021 | 70.12 | 70.63 | 69.22 | 70.20 | 1,558,914 | +0.44(+0.64%) |
Sep 30, 2021 | 71.62 | 71.91 | 69.77 | 69.76 | 1,862,552 | -1.74(-2.43%) |
Sep 29, 2021 | 71.79 | 72.06 | 71.45 | 71.50 | 1,521,901 | -0.17(-0.23%) |
Sep 28, 2021 | 72.11 | 72.41 | 71.44 | 71.66 | 2,440,986 | -0.78(-1.08%) |
Sep 27, 2021 | 72.25 | 73.22 | 72.22 | 72.44 | 1,651,815 | +0.03(+0.04%) |
Sep 24, 2021 | 72.73 | 73.23 | 72.39 | 72.41 | 1,262,877 | -0.35(-0.48%) |
Sep 23, 2021 | 72.54 | 73.33 | 72.45 | 72.76 | 1,677,450 | +0.41(+0.56%) |
Sep 22, 2021 | 72.16 | 72.80 | 71.86 | 72.36 | 2,274,322 | +0.96(+1.34%) |
Sep 21, 2021 | 71.01 | 71.78 | 70.42 | 71.40 | 3,689,032 | +0.49(+0.70%) |
Sep 20, 2021 | 70.57 | 71.25 | 69.98 | 70.90 | 2,331,774 | -1.00(-1.39%) |
Sep 17, 2021 | 72.72 | 73.82 | 71.67 | 71.90 | 7,020,730 | -1.45(-1.98%) |
Sep 16, 2021 | 73.68 | 74.18 | 73.24 | 73.35 | 2,905,968 | -0.48(-0.66%) |
Sep 15, 2021 | 74.07 | 74.57 | 73.53 | 73.84 | 3,193,016 | -0.28(-0.37%) |
Sep 14, 2021 | 74.51 | 74.51 | 73.24 | 74.12 | 3,067,538 | +0.11(+0.15%) |
Sep 13, 2021 | 74.99 | 75.36 | 73.39 | 74.01 | 2,313,527 | -0.43(-0.58%) |
Sep 10, 2021 | 75.29 | 75.63 | 74.36 | 74.44 | 2,862,456 | -0.46(-0.62%) |
Sep 09, 2021 | 73.45 | 75.23 | 73.29 | 74.91 | 4,680,263 | +1.67(+2.28%) |
Sep 08, 2021 | 72.61 | 73.42 | 72.34 | 73.24 | 1,757,269 | +0.39(+0.53%) |
Sep 07, 2021 | 74.58 | 74.89 | 72.81 | 72.85 | 2,237,585 | -1.71(-2.29%) |
Sep 03, 2021 | 73.92 | 74.73 | 73.74 | 74.56 | 2,207,452 | +0.54(+0.73%) |
Sep 02, 2021 | 73.43 | 74.03 | 73.30 | 74.02 | 1,454,206 | +1.03(+1.41%) |