Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 69.35 | 69.61 | 68.61 | 69.50 | 32,433,806 | +0.02(+0.03%) |
Nov 29, 2021 | 70.90 | 71.90 | 68.65 | 69.48 | 36,847,172 | -3.96(-5.39%) |
Nov 26, 2021 | 73.04 | 74.15 | 71.54 | 73.44 | 19,425,758 | -2.89(-3.79%) |
Nov 24, 2021 | 76.82 | 76.91 | 76.04 | 76.33 | 9,201,942 | -0.48(-0.63%) |
Nov 23, 2021 | 75.60 | 77.55 | 75.46 | 76.82 | 13,075,645 | +1.08(+1.42%) |
Nov 22, 2021 | 75.15 | 76.14 | 74.72 | 75.74 | 11,727,664 | +0.87(+1.16%) |
Nov 19, 2021 | 76.42 | 76.77 | 74.79 | 74.87 | 18,954,428 | -2.18(-2.83%) |
Nov 18, 2021 | 76.35 | 77.13 | 76.09 | 77.05 | 10,599,576 | +0.42(+0.54%) |
Nov 17, 2021 | 78.27 | 78.55 | 76.62 | 76.63 | 11,075,195 | -1.40(-1.80%) |
Nov 16, 2021 | 77.62 | 78.57 | 77.23 | 78.03 | 11,204,424 | +0.39(+0.50%) |
Nov 15, 2021 | 78.07 | 78.10 | 77.38 | 77.64 | 7,646,230 | -0.29(-0.37%) |
Nov 12, 2021 | 77.78 | 78.11 | 77.05 | 77.93 | 8,845,940 | -0.02(-0.02%) |
Nov 11, 2021 | 77.86 | 78.17 | 77.49 | 77.95 | 6,206,707 | +0.01(+0.01%) |
Nov 10, 2021 | 77.29 | 77.95 | 77.94 | 10,617,190 | +1.75(+2.30%) | |
Nov 09, 2021 | 77.58 | 77.64 | 75.99 | 76.19 | 11,324,546 | -0.51(-0.67%) |
Nov 08, 2021 | 74.60 | 76.89 | 74.11 | 76.71 | 20,104,952 | +0.99(+1.31%) |
Nov 05, 2021 | 76.34 | 77.93 | 75.47 | 75.71 | 40,554,288 | -8.28(-9.86%) |
Nov 04, 2021 | 83.84 | 84.80 | 82.82 | 84.00 | 21,045,600 | +1.73(+2.10%) |
Nov 03, 2021 | 82.36 | 82.94 | 81.84 | 82.27 | 11,730,398 | -0.32(-0.38%) |
Nov 02, 2021 | 81.85 | 83.89 | 81.16 | 82.59 | 15,823,650 | +1.09(+1.34%) |
Nov 01, 2021 | 81.69 | 81.79 | 80.98 | 81.49 | 11,794,631 | -0.19(-0.24%) |
Oct 29, 2021 | 80.24 | 82.07 | 79.94 | 81.69 | 20,133,994 | +1.39(+1.73%) |
Oct 28, 2021 | 77.36 | 80.58 | 77.16 | 80.30 | 31,113,262 | +4.65(+6.14%) |
Oct 27, 2021 | 76.52 | 76.44 | 75.43 | 75.65 | 9,122,496 | -0.66(-0.86%) |
Oct 26, 2021 | 75.98 | 76.31 | 10,084,150 | +0.55(+0.72%) | ||
Oct 25, 2021 | 75.17 | 75.82 | 74.17 | 75.76 | 10,091,304 | +0.47(+0.63%) |
Oct 22, 2021 | 75.29 | 75.59 | 75.04 | 75.29 | 8,131,161 | -0.02(-0.02%) |
Oct 21, 2021 | 75.25 | 75.39 | 74.48 | 75.30 | 10,661,766 | +0.09(+0.12%) |
Oct 20, 2021 | 73.59 | 75.38 | 73.58 | 75.21 | 12,376,174 | +1.47(+1.99%) |
Oct 19, 2021 | 73.04 | 73.77 | 72.47 | 73.75 | 16,784,624 | +2.17(+3.03%) |
Oct 18, 2021 | 73.05 | 73.05 | 71.54 | 71.58 | 14,090,464 | -1.09(-1.51%) |
Oct 15, 2021 | 72.55 | 73.35 | 72.35 | 72.67 | 13,869,016 | +0.00(+0.00%) |
Oct 14, 2021 | 73.26 | 73.91 | 72.35 | 72.67 | 15,742,014 | -0.58(-0.79%) |
Oct 13, 2021 | 73.84 | 73.90 | 73.09 | 73.25 | 10,377,106 | -0.59(-0.80%) |
Oct 12, 2021 | 74.39 | 74.39 | 73.52 | 73.84 | 11,834,230 | -0.32(-0.43%) |
Oct 11, 2021 | 75.74 | 74.80 | 74.10 | 74.15 | 12,153,217 | -0.65(-0.87%) |
Oct 08, 2021 | 75.77 | 75.89 | 74.71 | 74.80 | 13,065,574 | -1.22(-1.60%) |
Oct 07, 2021 | 75.65 | 76.70 | 75.17 | 76.02 | 15,290,854 | +1.19(+1.59%) |
Oct 06, 2021 | 75.61 | 75.78 | 74.36 | 74.83 | 18,972,894 | -0.87(-1.15%) |
Oct 05, 2021 | 76.80 | 77.36 | 75.43 | 75.70 | 31,229,860 | -1.39(-1.81%) |
Oct 04, 2021 | 78.09 | 78.45 | 76.46 | 77.10 | 57,708,888 | +1.58(+2.09%) |
Oct 01, 2021 | 75.67 | 78.25 | 74.80 | 75.52 | 110,695,928 | +5.84(+8.37%) |
Sep 30, 2021 | 70.12 | 71.11 | 69.69 | 69.68 | 17,517,726 | +0.02(+0.03%) |
Sep 29, 2021 | 68.29 | 70.23 | 68.26 | 69.66 | 17,303,856 | +1.64(+2.41%) |
Sep 28, 2021 | 68.24 | 68.49 | 67.41 | 68.02 | 12,754,762 | -0.04(-0.05%) |
Sep 27, 2021 | 68.20 | 68.90 | 68.04 | 68.06 | 9,302,637 | -0.23(-0.34%) |
Sep 24, 2021 | 68.27 | 69.24 | 68.05 | 68.29 | 15,860,743 | +0.52(+0.77%) |
Sep 23, 2021 | 67.43 | 68.69 | 67.33 | 67.77 | 13,807,933 | +0.94(+1.40%) |
Sep 22, 2021 | 67.10 | 67.18 | 66.67 | 66.83 | 9,731,350 | +0.06(+0.10%) |
Sep 21, 2021 | 67.24 | 67.43 | 66.58 | 66.77 | 12,929,970 | +0.04(+0.06%) |
Sep 20, 2021 | 66.02 | 67.37 | 65.98 | 66.73 | 17,233,608 | +0.23(+0.35%) |
Sep 17, 2021 | 66.05 | 66.80 | 65.77 | 66.50 | 46,801,440 | -0.27(-0.40%) |
Sep 16, 2021 | 67.74 | 67.74 | 66.51 | 66.77 | 15,971,783 | -0.78(-1.15%) |
Sep 15, 2021 | 66.86 | 67.86 | 66.69 | 67.55 | 13,533,538 | +0.65(+0.97%) |
Sep 14, 2021 | 67.77 | 67.86 | 66.85 | 66.90 | 16,386,365 | -0.39(-0.58%) |
Sep 13, 2021 | 67.83 | 67.89 | 67.00 | 67.29 | 12,227,029 | -0.25(-0.37%) |
Sep 10, 2021 | 68.02 | 68.24 | 67.23 | 67.54 | 12,073,237 | -0.34(-0.50%) |
Sep 09, 2021 | 69.14 | 69.14 | 67.68 | 67.88 | 15,909,219 | -1.42(-2.04%) |
Sep 08, 2021 | 69.85 | 69.85 | 68.79 | 69.29 | 8,964,337 | -0.57(-0.82%) |
Sep 07, 2021 | 70.42 | 70.68 | 69.12 | 69.86 | 15,204,492 | -1.18(-1.66%) |
Sep 03, 2021 | 71.04 | 71.12 | 70.52 | 71.04 | 7,210,846 | +0.13(+0.18%) |
Sep 02, 2021 | 70.32 | 70.93 | 70.04 | 70.91 | 7,134,377 | +0.86(+1.23%) |