Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 76.61 | 77.13 | 75.07 | 75.28 | 1,856,106 | -1.72(-2.24%) |
Nov 29, 2021 | 77.95 | 77.98 | 76.90 | 77.01 | 1,078,083 | -0.13(-0.17%) |
Nov 26, 2021 | 77.06 | 77.86 | 76.51 | 77.14 | 678,576 | -1.32(-1.69%) |
Nov 24, 2021 | 78.24 | 78.98 | 78.03 | 78.46 | 889,218 | -0.06(-0.07%) |
Nov 23, 2021 | 79.03 | 79.42 | 77.97 | 78.52 | 651,545 | -0.33(-0.42%) |
Nov 22, 2021 | 78.93 | 79.50 | 78.46 | 78.85 | 706,772 | +0.32(+0.41%) |
Nov 19, 2021 | 78.59 | 79.08 | 77.76 | 78.53 | 762,980 | +0.14(+0.18%) |
Nov 18, 2021 | 78.74 | 78.62 | 78.16 | 78.39 | 782,174 | -0.42(-0.53%) |
Nov 17, 2021 | 78.70 | 78.99 | 78.05 | 78.81 | 569,308 | +0.22(+0.28%) |
Nov 16, 2021 | 77.91 | 79.61 | 77.91 | 78.59 | 911,669 | +0.72(+0.93%) |
Nov 15, 2021 | 78.09 | 78.09 | 77.20 | 77.86 | 822,034 | -0.31(-0.40%) |
Nov 12, 2021 | 75.98 | 78.33 | 75.98 | 78.18 | 936,237 | +2.30(+3.04%) |
Nov 11, 2021 | 75.11 | 76.07 | 74.84 | 75.87 | 699,771 | +1.17(+1.57%) |
Nov 10, 2021 | 74.52 | 74.70 | 718,712 | -0.26(-0.34%) | ||
Nov 09, 2021 | 74.09 | 75.19 | 73.99 | 74.96 | 796,322 | +1.06(+1.43%) |
Nov 08, 2021 | 74.43 | 74.93 | 73.44 | 73.90 | 957,507 | +0.05(+0.06%) |
Nov 05, 2021 | 74.76 | 75.83 | 73.71 | 73.85 | 1,404,172 | -0.30(-0.40%) |
Nov 04, 2021 | 74.43 | 74.80 | 73.61 | 74.15 | 1,331,945 | -0.50(-0.68%) |
Nov 03, 2021 | 74.20 | 75.51 | 73.48 | 74.65 | 1,609,640 | +0.03(+0.04%) |
Nov 02, 2021 | 71.40 | 74.95 | 70.91 | 74.63 | 2,325,923 | +3.49(+4.90%) |
Nov 01, 2021 | 69.96 | 71.93 | 70.88 | 71.14 | 1,928,735 | +1.55(+2.23%) |
Oct 29, 2021 | 67.40 | 69.65 | 66.97 | 69.59 | 2,581,375 | +2.27(+3.37%) |
Oct 28, 2021 | 63.84 | 69.25 | 63.84 | 67.32 | 2,872,243 | +6.40(+10.50%) |
Oct 27, 2021 | 62.33 | 62.93 | 60.72 | 60.92 | 1,521,648 | -1.22(-1.97%) |
Oct 26, 2021 | 63.42 | 62.13 | 62.14 | 1,012,533 | -1.21(-1.92%) | |
Oct 25, 2021 | 63.06 | 64.15 | 62.67 | 63.36 | 1,209,070 | +0.06(+0.09%) |
Oct 22, 2021 | 63.52 | 64.11 | 63.29 | 63.30 | 643,181 | +0.03(+0.04%) |
Oct 21, 2021 | 63.00 | 63.48 | 62.68 | 63.27 | 957,915 | +0.07(+0.11%) |
Oct 20, 2021 | 62.68 | 63.38 | 62.33 | 63.21 | 1,182,760 | +1.09(+1.76%) |
Oct 19, 2021 | 62.54 | 62.54 | 61.63 | 62.12 | 658,411 | -0.09(-0.15%) |
Oct 18, 2021 | 61.85 | 62.56 | 61.36 | 62.21 | 757,396 | -0.09(-0.14%) |
Oct 15, 2021 | 62.49 | 62.85 | 62.04 | 62.30 | 759,306 | +0.41(+0.66%) |
Oct 14, 2021 | 60.83 | 61.97 | 60.50 | 61.89 | 985,704 | +1.53(+2.53%) |
Oct 13, 2021 | 60.44 | 60.87 | 59.81 | 60.36 | 953,873 | +0.19(+0.32%) |
Oct 12, 2021 | 61.09 | 62.14 | 59.91 | 60.17 | 1,883,721 | -0.66(-1.09%) |
Oct 11, 2021 | 60.96 | 61.68 | 60.81 | 60.84 | 1,554,903 | -0.07(-0.11%) |
Oct 08, 2021 | 61.25 | 61.68 | 60.62 | 60.90 | 1,290,473 | -0.41(-0.66%) |
Oct 07, 2021 | 60.93 | 61.95 | 60.93 | 61.31 | 1,290,866 | +0.86(+1.43%) |
Oct 06, 2021 | 59.76 | 60.50 | 59.35 | 60.45 | 1,301,649 | +0.09(+0.14%) |
Oct 05, 2021 | 58.98 | 60.71 | 58.23 | 60.36 | 1,940,392 | +2.36(+4.07%) |
Oct 04, 2021 | 58.08 | 58.38 | 57.50 | 58.00 | 1,318,038 | -0.30(-0.52%) |
Oct 01, 2021 | 58.13 | 58.63 | 57.26 | 58.30 | 1,222,456 | +0.40(+0.69%) |
Sep 30, 2021 | 60.45 | 60.66 | 57.86 | 57.91 | 2,196,534 | -2.35(-3.90%) |
Sep 29, 2021 | 60.42 | 60.73 | 60.20 | 60.26 | 984,997 | +0.14(+0.24%) |
Sep 28, 2021 | 60.96 | 61.50 | 60.12 | 60.12 | 1,003,490 | -1.09(-1.78%) |
Sep 27, 2021 | 60.74 | 61.75 | 60.74 | 61.21 | 1,019,056 | +0.46(+0.76%) |
Sep 24, 2021 | 60.70 | 61.21 | 60.54 | 60.74 | 1,095,926 | -0.34(-0.56%) |
Sep 23, 2021 | 60.83 | 61.69 | 60.65 | 61.08 | 727,694 | +0.62(+1.02%) |
Sep 22, 2021 | 60.99 | 61.35 | 60.28 | 60.47 | 1,349,792 | -0.07(-0.11%) |
Sep 21, 2021 | 61.53 | 61.57 | 60.03 | 60.53 | 1,181,475 | -0.61(-0.99%) |
Sep 20, 2021 | 60.71 | 61.21 | 59.73 | 61.14 | 2,154,118 | -0.76(-1.23%) |
Sep 17, 2021 | 62.96 | 63.03 | 61.58 | 61.90 | 2,296,428 | -1.31(-2.07%) |
Sep 16, 2021 | 64.84 | 64.90 | 63.12 | 63.21 | 1,178,210 | -1.71(-2.63%) |
Sep 15, 2021 | 64.61 | 65.20 | 64.19 | 64.91 | 1,169,852 | +0.12(+0.19%) |
Sep 14, 2021 | 66.34 | 66.37 | 64.61 | 64.79 | 878,806 | -1.30(-1.97%) |
Sep 13, 2021 | 66.96 | 67.32 | 65.56 | 66.09 | 941,384 | -0.39(-0.58%) |
Sep 10, 2021 | 67.75 | 67.82 | 66.41 | 66.48 | 765,359 | -0.81(-1.20%) |
Sep 09, 2021 | 68.46 | 68.66 | 67.26 | 67.28 | 628,132 | -1.06(-1.55%) |
Sep 08, 2021 | 67.76 | 68.47 | 67.14 | 68.35 | 671,494 | +0.20(+0.29%) |
Sep 07, 2021 | 69.34 | 69.34 | 68.03 | 68.15 | 776,683 | -1.30(-1.87%) |
Sep 03, 2021 | 69.74 | 69.99 | 68.82 | 69.45 | 457,446 | -0.45(-0.64%) |
Sep 02, 2021 | 69.10 | 69.90 | 68.79 | 69.89 | 717,702 | +1.05(+1.53%) |