Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.73 | 74.09 | 72.55 | 73.25 | 5,894,175 | -1.72(-2.29%) |
Nov 29, 2021 | 76.12 | 76.72 | 74.45 | 74.97 | 3,721,469 | -0.23(-0.30%) |
Nov 26, 2021 | 73.32 | 75.40 | 72.41 | 75.19 | 2,937,338 | -0.83(-1.09%) |
Nov 24, 2021 | 77.15 | 77.58 | 75.90 | 76.03 | 2,363,991 | -1.56(-2.01%) |
Nov 23, 2021 | 77.76 | 78.14 | 77.17 | 77.59 | 2,268,454 | +0.54(+0.70%) |
Nov 22, 2021 | 74.67 | 77.48 | 74.67 | 77.05 | 3,731,788 | +2.81(+3.79%) |
Nov 19, 2021 | 75.39 | 76.28 | 73.37 | 74.23 | 4,249,973 | -1.54(-2.04%) |
Nov 18, 2021 | 76.52 | 76.08 | 75.74 | 75.78 | 2,865,261 | -0.61(-0.79%) |
Nov 17, 2021 | 77.00 | 77.56 | 76.14 | 76.38 | 2,047,362 | -0.84(-1.09%) |
Nov 16, 2021 | 79.06 | 79.06 | 77.22 | 77.22 | 1,747,557 | -1.84(-2.33%) |
Nov 15, 2021 | 79.25 | 79.68 | 78.60 | 79.06 | 1,792,570 | -0.14(-0.18%) |
Nov 12, 2021 | 78.97 | 79.90 | 78.59 | 79.21 | 1,857,337 | +0.58(+0.74%) |
Nov 11, 2021 | 77.42 | 79.27 | 77.21 | 78.62 | 2,814,814 | +1.54(+2.00%) |
Nov 10, 2021 | 77.22 | 77.08 | 2,131,835 | +0.02(+0.02%) | ||
Nov 09, 2021 | 77.22 | 77.83 | 76.78 | 77.06 | 2,315,985 | -0.38(-0.49%) |
Nov 08, 2021 | 77.76 | 79.01 | 77.31 | 77.45 | 1,658,301 | +0.25(+0.32%) |
Nov 05, 2021 | 76.47 | 78.05 | 76.31 | 77.20 | 2,940,208 | +1.57(+2.08%) |
Nov 04, 2021 | 78.09 | 78.21 | 74.34 | 75.63 | 3,423,328 | -2.07(-2.66%) |
Nov 03, 2021 | 77.06 | 78.61 | 76.99 | 77.69 | 3,654,890 | -0.66(-0.85%) |
Nov 02, 2021 | 77.11 | 78.58 | 77.11 | 78.36 | 2,426,234 | +0.07(+0.10%) |
Nov 01, 2021 | 77.06 | 78.62 | 78.04 | 78.28 | 2,164,027 | +1.21(+1.57%) |
Oct 29, 2021 | 77.17 | 79.25 | 76.06 | 77.07 | 5,217,936 | -2.92(-3.65%) |
Oct 28, 2021 | 78.70 | 80.22 | 78.70 | 79.99 | 2,040,837 | +1.57(+2.00%) |
Oct 27, 2021 | 80.84 | 80.57 | 78.39 | 78.43 | 2,641,701 | -2.65(-3.27%) |
Oct 26, 2021 | 81.43 | 81.07 | 2,185,294 | +0.02(+0.03%) | ||
Oct 25, 2021 | 81.61 | 82.13 | 80.89 | 81.05 | 1,522,575 | +0.18(+0.23%) |
Oct 22, 2021 | 80.73 | 81.66 | 80.41 | 80.87 | 1,667,572 | +0.69(+0.86%) |
Oct 21, 2021 | 82.10 | 82.43 | 79.32 | 80.18 | 2,484,281 | -2.41(-2.92%) |
Oct 20, 2021 | 82.03 | 83.10 | 81.50 | 82.59 | 1,623,013 | +0.71(+0.86%) |
Oct 19, 2021 | 82.28 | 82.28 | 81.44 | 81.88 | 1,418,054 | +0.16(+0.19%) |
Oct 18, 2021 | 81.02 | 82.28 | 80.72 | 81.72 | 1,324,187 | -0.56(-0.69%) |
Oct 15, 2021 | 82.49 | 83.27 | 81.84 | 82.29 | 1,747,048 | +0.64(+0.78%) |
Oct 14, 2021 | 80.75 | 82.01 | 80.15 | 81.65 | 1,869,466 | +1.70(+2.13%) |
Oct 13, 2021 | 80.90 | 80.90 | 78.52 | 79.95 | 1,616,368 | -0.48(-0.60%) |
Oct 12, 2021 | 80.96 | 81.27 | 80.04 | 80.43 | 1,594,177 | -0.46(-0.56%) |
Oct 11, 2021 | 82.33 | 82.78 | 80.63 | 80.88 | 1,612,538 | -0.45(-0.55%) |
Oct 08, 2021 | 81.41 | 82.18 | 80.64 | 81.33 | 1,698,839 | -0.01(-0.01%) |
Oct 07, 2021 | 80.77 | 82.67 | 80.54 | 81.34 | 2,446,495 | +1.82(+2.29%) |
Oct 06, 2021 | 78.83 | 79.69 | 77.78 | 79.52 | 2,705,412 | -0.80(-0.99%) |
Oct 05, 2021 | 79.30 | 81.02 | 78.76 | 80.32 | 2,186,175 | +1.71(+2.18%) |
Oct 04, 2021 | 80.15 | 80.63 | 78.12 | 78.61 | 2,241,974 | -0.96(-1.21%) |
Oct 01, 2021 | 77.89 | 80.06 | 77.84 | 79.57 | 1,745,403 | +1.64(+2.11%) |
Sep 30, 2021 | 80.09 | 80.37 | 77.94 | 77.93 | 2,564,265 | -1.67(-2.10%) |
Sep 29, 2021 | 80.02 | 80.85 | 79.31 | 79.60 | 2,118,479 | -0.42(-0.52%) |
Sep 28, 2021 | 80.44 | 81.76 | 79.80 | 80.01 | 2,468,559 | +0.23(+0.29%) |
Sep 27, 2021 | 77.92 | 80.50 | 77.90 | 79.78 | 2,096,610 | +2.47(+3.20%) |
Sep 24, 2021 | 77.25 | 77.89 | 76.43 | 77.30 | 1,455,906 | -0.20(-0.26%) |
Sep 23, 2021 | 76.37 | 78.50 | 76.08 | 77.50 | 2,801,057 | +1.75(+2.31%) |
Sep 22, 2021 | 75.53 | 76.70 | 75.53 | 75.75 | 1,863,658 | +1.10(+1.48%) |
Sep 21, 2021 | 75.39 | 75.72 | 73.99 | 74.65 | 2,186,003 | -0.02(-0.02%) |
Sep 20, 2021 | 74.33 | 75.19 | 73.24 | 74.66 | 3,187,306 | -1.85(-2.42%) |
Sep 17, 2021 | 77.22 | 77.66 | 76.05 | 76.52 | 5,547,419 | -1.43(-1.83%) |
Sep 16, 2021 | 78.37 | 78.72 | 77.43 | 77.94 | 2,184,270 | -0.76(-0.97%) |
Sep 15, 2021 | 78.23 | 78.77 | 77.55 | 78.71 | 3,435,929 | +0.80(+1.02%) |
Sep 14, 2021 | 79.54 | 79.54 | 77.65 | 77.91 | 3,468,108 | -0.49(-0.62%) |
Sep 13, 2021 | 78.14 | 78.71 | 77.33 | 78.40 | 2,383,004 | +1.29(+1.67%) |
Sep 10, 2021 | 76.70 | 77.69 | 76.29 | 77.11 | 3,351,841 | +1.06(+1.40%) |
Sep 09, 2021 | 76.01 | 77.69 | 75.75 | 76.05 | 4,711,076 | -0.71(-0.92%) |
Sep 08, 2021 | 79.82 | 79.82 | 76.47 | 76.76 | 4,143,003 | -1.83(-2.32%) |
Sep 07, 2021 | 78.92 | 79.62 | 78.16 | 78.58 | 2,951,566 | -0.91(-1.14%) |
Sep 03, 2021 | 80.83 | 81.24 | 79.24 | 79.49 | 3,499,545 | -1.30(-1.60%) |
Sep 02, 2021 | 81.33 | 81.87 | 80.58 | 80.78 | 3,000,246 | -0.42(-0.52%) |