Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 83.10 | 83.95 | 81.57 | 81.91 | 17,297,512 | -1.77(-2.12%) |
Nov 29, 2021 | 82.32 | 83.93 | 81.69 | 83.68 | 9,231,033 | +2.43(+2.99%) |
Nov 26, 2021 | 82.04 | 82.54 | 81.04 | 81.25 | 4,599,001 | -1.06(-1.28%) |
Nov 24, 2021 | 81.75 | 82.40 | 81.35 | 82.31 | 4,824,899 | +0.27(+0.33%) |
Nov 23, 2021 | 81.85 | 82.60 | 81.31 | 82.04 | 7,883,596 | -0.05(-0.06%) |
Nov 22, 2021 | 82.83 | 83.09 | 82.06 | 82.09 | 5,549,328 | -0.89(-1.08%) |
Nov 19, 2021 | 82.69 | 83.47 | 81.75 | 82.98 | 7,199,853 | +0.67(+0.81%) |
Nov 18, 2021 | 82.43 | 82.43 | 82.22 | 82.31 | 5,892,970 | -0.17(-0.21%) |
Nov 17, 2021 | 81.59 | 82.58 | 81.20 | 82.48 | 6,599,332 | +0.75(+0.92%) |
Nov 16, 2021 | 81.82 | 82.15 | 81.44 | 81.73 | 5,621,442 | -0.34(-0.41%) |
Nov 15, 2021 | 81.67 | 82.08 | 81.25 | 82.07 | 5,898,956 | +0.97(+1.19%) |
Nov 12, 2021 | 80.22 | 81.44 | 79.90 | 81.10 | 6,921,194 | +0.88(+1.10%) |
Nov 11, 2021 | 80.31 | 80.34 | 79.47 | 80.22 | 5,715,013 | +0.16(+0.20%) |
Nov 10, 2021 | 79.82 | 80.06 | 5,526,130 | +0.24(+0.31%) | ||
Nov 09, 2021 | 79.58 | 80.03 | 79.27 | 79.82 | 4,169,148 | +0.33(+0.41%) |
Nov 08, 2021 | 80.37 | 80.44 | 78.97 | 79.49 | 5,736,700 | -0.88(-1.10%) |
Nov 05, 2021 | 79.64 | 80.54 | 79.23 | 80.37 | 5,199,113 | +0.72(+0.91%) |
Nov 04, 2021 | 80.02 | 80.24 | 78.15 | 79.65 | 7,017,312 | -0.45(-0.56%) |
Nov 03, 2021 | 80.50 | 80.62 | 79.16 | 80.10 | 6,090,658 | -0.17(-0.21%) |
Nov 02, 2021 | 80.67 | 81.04 | 79.30 | 80.27 | 7,733,042 | -0.16(-0.20%) |
Nov 01, 2021 | 80.29 | 80.64 | 80.05 | 80.43 | 5,465,050 | +0.24(+0.30%) |
Oct 29, 2021 | 80.97 | 81.24 | 79.82 | 80.18 | 8,292,986 | -1.02(-1.26%) |
Oct 28, 2021 | 79.80 | 81.27 | 79.62 | 81.21 | 6,999,478 | +1.32(+1.66%) |
Oct 27, 2021 | 80.82 | 81.07 | 79.65 | 79.88 | 4,636,589 | -0.43(-0.54%) |
Oct 26, 2021 | 79.32 | 80.31 | 7,419,318 | +1.11(+1.40%) | ||
Oct 25, 2021 | 79.31 | 79.69 | 78.87 | 79.20 | 4,242,947 | -0.12(-0.15%) |
Oct 22, 2021 | 78.90 | 79.49 | 78.69 | 79.33 | 5,036,316 | +0.57(+0.73%) |
Oct 21, 2021 | 79.13 | 79.59 | 78.67 | 78.75 | 5,281,736 | -0.10(-0.13%) |
Oct 20, 2021 | 77.76 | 79.55 | 77.41 | 78.86 | 7,388,413 | +1.78(+2.30%) |
Oct 19, 2021 | 76.79 | 77.19 | 76.32 | 77.08 | 6,084,379 | +0.98(+1.28%) |
Oct 18, 2021 | 76.43 | 76.73 | 75.89 | 76.10 | 5,258,448 | -0.64(-0.83%) |
Oct 15, 2021 | 77.00 | 77.48 | 76.30 | 76.74 | 15,573,912 | +0.20(+0.26%) |
Oct 14, 2021 | 75.51 | 76.91 | 75.37 | 76.55 | 6,902,527 | +1.19(+1.58%) |
Oct 13, 2021 | 74.27 | 75.52 | 73.85 | 75.35 | 6,664,762 | +1.24(+1.67%) |
Oct 12, 2021 | 73.39 | 74.40 | 72.89 | 74.11 | 8,291,466 | +0.98(+1.34%) |
Oct 11, 2021 | 74.42 | 74.57 | 73.05 | 73.13 | 9,361,883 | -2.24(-2.97%) |
Oct 08, 2021 | 76.12 | 76.14 | 75.31 | 75.37 | 3,823,829 | -0.67(-0.88%) |
Oct 07, 2021 | 76.56 | 77.62 | 75.92 | 76.04 | 6,122,651 | -0.24(-0.32%) |
Oct 06, 2021 | 74.48 | 76.39 | 73.90 | 76.28 | 7,317,395 | +1.60(+2.14%) |
Oct 05, 2021 | 74.64 | 75.08 | 74.32 | 74.68 | 5,783,561 | +0.11(+0.15%) |
Oct 04, 2021 | 74.28 | 75.10 | 73.77 | 74.57 | 6,413,668 | +0.14(+0.19%) |
Oct 01, 2021 | 74.25 | 74.79 | 73.31 | 74.43 | 8,473,055 | +0.65(+0.88%) |
Sep 30, 2021 | 74.08 | 74.62 | 73.20 | 73.78 | 10,841,479 | +0.16(+0.22%) |
Sep 29, 2021 | 72.94 | 74.26 | 72.78 | 73.62 | 7,977,324 | +1.01(+1.40%) |
Sep 28, 2021 | 73.75 | 73.85 | 72.36 | 72.61 | 9,852,074 | -1.40(-1.89%) |
Sep 27, 2021 | 75.18 | 75.91 | 73.81 | 74.01 | 9,152,835 | -1.82(-2.40%) |
Sep 24, 2021 | 76.34 | 76.80 | 75.63 | 75.83 | 6,506,653 | -0.54(-0.70%) |
Sep 23, 2021 | 77.22 | 77.41 | 76.24 | 76.37 | 6,826,161 | -0.59(-0.77%) |
Sep 22, 2021 | 77.14 | 77.91 | 76.65 | 76.96 | 6,042,105 | -0.02(-0.02%) |
Sep 21, 2021 | 76.99 | 77.86 | 76.80 | 76.98 | 6,864,889 | +0.22(+0.28%) |
Sep 20, 2021 | 76.62 | 77.56 | 75.79 | 76.76 | 9,571,734 | +0.05(+0.06%) |
Sep 17, 2021 | 78.37 | 78.87 | 76.63 | 76.71 | 16,386,979 | -2.22(-2.81%) |
Sep 16, 2021 | 79.38 | 79.84 | 78.61 | 78.93 | 5,726,139 | -0.57(-0.72%) |
Sep 15, 2021 | 79.24 | 80.00 | 78.99 | 79.51 | 6,073,485 | -0.03(-0.04%) |
Sep 14, 2021 | 79.67 | 80.05 | 79.36 | 79.53 | 4,957,387 | +0.06(+0.07%) |
Sep 13, 2021 | 80.71 | 80.76 | 79.29 | 79.48 | 6,915,352 | -0.33(-0.41%) |
Sep 10, 2021 | 80.78 | 80.78 | 79.50 | 79.81 | 5,875,586 | -0.86(-1.06%) |
Sep 09, 2021 | 81.08 | 81.44 | 80.58 | 80.66 | 4,372,022 | -0.56(-0.69%) |
Sep 08, 2021 | 79.98 | 81.72 | 79.67 | 81.22 | 6,646,010 | +1.32(+1.66%) |
Sep 07, 2021 | 80.29 | 80.29 | 79.37 | 79.90 | 7,227,375 | -0.62(-0.77%) |
Sep 03, 2021 | 80.59 | 81.10 | 80.23 | 80.52 | 4,918,416 | -0.74(-0.91%) |
Sep 02, 2021 | 80.27 | 81.29 | 80.27 | 81.26 | 5,557,327 | +1.07(+1.34%) |