Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 76.66 | 77.71 | 75.30 | 75.58 | 4,704,279 | -1.52(-1.97%) |
Nov 29, 2021 | 77.45 | 77.71 | 76.33 | 77.09 | 2,530,259 | +0.24(+0.31%) |
Nov 26, 2021 | 77.07 | 77.99 | 76.31 | 76.85 | 2,969,796 | -1.71(-2.18%) |
Nov 24, 2021 | 78.54 | 78.86 | 78.23 | 78.56 | 2,200,299 | -0.28(-0.36%) |
Nov 23, 2021 | 78.00 | 78.96 | 77.41 | 78.84 | 3,330,380 | +0.51(+0.65%) |
Nov 22, 2021 | 78.73 | 79.63 | 78.23 | 78.33 | 3,285,014 | -0.22(-0.28%) |
Nov 19, 2021 | 77.94 | 79.85 | 77.94 | 78.55 | 2,958,113 | +0.31(+0.40%) |
Nov 18, 2021 | 78.52 | 78.33 | 78.07 | 78.24 | 2,428,874 | +0.04(+0.05%) |
Nov 17, 2021 | 77.88 | 78.34 | 77.23 | 78.20 | 2,497,214 | +0.61(+0.79%) |
Nov 16, 2021 | 76.53 | 78.09 | 76.35 | 77.59 | 2,634,351 | +1.29(+1.69%) |
Nov 15, 2021 | 76.80 | 76.85 | 76.14 | 76.30 | 1,746,654 | -0.38(-0.50%) |
Nov 12, 2021 | 75.80 | 76.78 | 75.46 | 76.68 | 2,205,439 | +1.25(+1.66%) |
Nov 11, 2021 | 75.27 | 75.70 | 74.95 | 75.43 | 1,543,317 | +0.61(+0.82%) |
Nov 10, 2021 | 75.74 | 74.82 | 4,063,004 | -1.41(-1.85%) | ||
Nov 09, 2021 | 75.00 | 76.58 | 74.83 | 76.23 | 3,347,039 | +1.77(+2.38%) |
Nov 08, 2021 | 74.66 | 74.97 | 73.93 | 74.46 | 2,129,326 | +0.14(+0.19%) |
Nov 05, 2021 | 73.84 | 74.73 | 73.54 | 74.32 | 2,228,585 | +1.04(+1.42%) |
Nov 04, 2021 | 72.98 | 74.59 | 72.98 | 73.28 | 5,404,232 | +0.60(+0.83%) |
Nov 03, 2021 | 71.72 | 73.48 | 71.72 | 72.68 | 2,522,787 | +0.80(+1.11%) |
Nov 02, 2021 | 72.61 | 72.78 | 71.61 | 71.88 | 1,746,238 | -0.86(-1.18%) |
Nov 01, 2021 | 72.02 | 72.81 | 71.37 | 72.74 | 1,402,361 | +0.79(+1.10%) |
Oct 29, 2021 | 71.90 | 72.78 | 71.67 | 71.95 | 1,338,487 | -0.18(-0.25%) |
Oct 28, 2021 | 71.41 | 72.46 | 71.41 | 72.13 | 1,882,764 | +0.99(+1.39%) |
Oct 27, 2021 | 71.78 | 73.43 | 71.14 | 71.14 | 3,071,528 | -0.30(-0.42%) |
Oct 26, 2021 | 71.97 | 71.44 | 2,768,578 | -0.37(-0.52%) | ||
Oct 25, 2021 | 71.40 | 72.25 | 71.10 | 71.81 | 7,446,771 | +0.53(+0.74%) |
Oct 22, 2021 | 71.58 | 72.31 | 71.26 | 71.28 | 1,739,270 | -0.09(-0.13%) |
Oct 21, 2021 | 71.00 | 71.45 | 70.80 | 71.37 | 1,992,956 | -0.02(-0.03%) |
Oct 20, 2021 | 70.29 | 71.68 | 70.19 | 71.39 | 3,195,161 | +1.20(+1.71%) |
Oct 19, 2021 | 70.41 | 70.52 | 69.83 | 70.19 | 1,874,004 | -0.11(-0.16%) |
Oct 18, 2021 | 69.05 | 70.37 | 68.90 | 70.30 | 1,897,739 | +1.15(+1.66%) |
Oct 15, 2021 | 69.78 | 70.30 | 69.14 | 69.15 | 3,066,549 | -0.43(-0.62%) |
Oct 14, 2021 | 68.35 | 69.61 | 68.21 | 69.58 | 3,141,206 | +1.85(+2.73%) |
Oct 13, 2021 | 67.53 | 68.04 | 67.17 | 67.73 | 2,116,862 | +0.40(+0.59%) |
Oct 12, 2021 | 67.10 | 67.82 | 66.90 | 67.33 | 1,921,740 | +0.27(+0.40%) |
Oct 11, 2021 | 66.96 | 67.77 | 66.96 | 67.06 | 1,958,710 | -0.06(-0.09%) |
Oct 08, 2021 | 67.61 | 67.80 | 66.92 | 67.12 | 3,995,192 | -0.58(-0.86%) |
Oct 07, 2021 | 67.09 | 68.43 | 67.09 | 67.70 | 3,427,763 | +0.99(+1.48%) |
Oct 06, 2021 | 65.62 | 67.07 | 65.62 | 66.71 | 3,708,449 | +0.40(+0.60%) |
Oct 05, 2021 | 66.56 | 66.94 | 65.99 | 66.31 | 2,455,410 | +0.11(+0.17%) |
Oct 04, 2021 | 66.18 | 66.73 | 65.94 | 66.20 | 2,385,234 | -0.21(-0.32%) |
Oct 01, 2021 | 66.49 | 67.04 | 65.78 | 66.41 | 2,089,773 | +0.23(+0.35%) |
Sep 30, 2021 | 68.50 | 68.73 | 66.17 | 66.18 | 3,621,004 | -1.97(-2.89%) |
Sep 29, 2021 | 68.21 | 68.83 | 67.90 | 68.15 | 2,919,174 | +0.47(+0.69%) |
Sep 28, 2021 | 69.11 | 69.38 | 67.49 | 67.68 | 3,677,401 | -1.99(-2.86%) |
Sep 27, 2021 | 68.80 | 69.81 | 68.42 | 69.67 | 2,229,731 | +0.59(+0.85%) |
Sep 24, 2021 | 69.11 | 69.45 | 68.39 | 69.08 | 2,226,099 | -0.22(-0.32%) |
Sep 23, 2021 | 69.48 | 70.05 | 69.21 | 69.30 | 1,846,200 | +0.07(+0.10%) |
Sep 22, 2021 | 69.22 | 70.16 | 69.04 | 69.23 | 1,956,945 | +0.63(+0.92%) |
Sep 21, 2021 | 68.70 | 69.25 | 67.98 | 68.60 | 1,491,339 | -0.21(-0.31%) |
Sep 20, 2021 | 69.23 | 69.90 | 67.97 | 68.81 | 2,715,224 | -1.73(-2.45%) |
Sep 17, 2021 | 70.42 | 70.80 | 69.99 | 70.54 | 2,083,083 | +0.14(+0.20%) |
Sep 16, 2021 | 69.64 | 70.96 | 69.64 | 70.40 | 4,178,210 | +0.74(+1.06%) |
Sep 15, 2021 | 69.29 | 69.82 | 68.65 | 69.66 | 1,972,398 | +0.41(+0.59%) |
Sep 14, 2021 | 70.45 | 70.90 | 69.03 | 69.25 | 2,426,232 | -1.07(-1.52%) |
Sep 13, 2021 | 71.07 | 71.07 | 69.66 | 70.32 | 3,111,270 | -0.08(-0.11%) |
Sep 10, 2021 | 71.28 | 71.51 | 70.37 | 70.40 | 1,651,445 | -0.18(-0.26%) |
Sep 09, 2021 | 70.88 | 71.26 | 70.29 | 70.58 | 1,947,637 | -0.15(-0.21%) |
Sep 08, 2021 | 71.36 | 71.66 | 70.64 | 70.73 | 3,117,101 | -1.47(-2.04%) |
Sep 07, 2021 | 72.92 | 73.19 | 72.05 | 72.20 | 2,567,825 | -0.80(-1.09%) |
Sep 03, 2021 | 73.80 | 73.80 | 72.46 | 73.00 | 1,782,216 | -0.83(-1.12%) |
Sep 02, 2021 | 74.16 | 74.31 | 73.50 | 73.83 | 1,745,518 | -0.02(-0.03%) |