Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 83.09 | 83.93 | 81.55 | 81.89 | 17,301,406 | -1.77(-2.12%) |
Nov 29, 2021 | 82.30 | 83.91 | 81.67 | 83.66 | 9,233,111 | +2.43(+2.99%) |
Nov 26, 2021 | 82.02 | 82.52 | 81.02 | 81.24 | 4,600,036 | -1.06(-1.28%) |
Nov 24, 2021 | 81.73 | 82.38 | 81.33 | 82.29 | 4,825,985 | +0.27(+0.33%) |
Nov 23, 2021 | 81.83 | 82.58 | 81.29 | 82.02 | 7,885,370 | -0.05(-0.06%) |
Nov 22, 2021 | 82.81 | 83.07 | 82.04 | 82.07 | 5,550,577 | -0.89(-1.08%) |
Nov 19, 2021 | 82.67 | 83.45 | 81.73 | 82.96 | 7,201,474 | +0.67(+0.81%) |
Nov 18, 2021 | 82.41 | 82.41 | 82.20 | 82.30 | 5,894,297 | -0.17(-0.21%) |
Nov 17, 2021 | 81.57 | 82.56 | 81.18 | 82.47 | 6,600,818 | +0.75(+0.92%) |
Nov 16, 2021 | 81.80 | 82.13 | 81.42 | 81.71 | 5,622,707 | -0.34(-0.41%) |
Nov 15, 2021 | 81.65 | 82.06 | 81.23 | 82.05 | 5,900,284 | +0.97(+1.19%) |
Nov 12, 2021 | 80.20 | 81.42 | 79.88 | 81.08 | 6,922,752 | +0.88(+1.10%) |
Nov 11, 2021 | 80.30 | 80.32 | 79.45 | 80.20 | 5,716,299 | +0.16(+0.20%) |
Nov 10, 2021 | 79.80 | 80.04 | 5,527,374 | +0.24(+0.31%) | ||
Nov 09, 2021 | 79.56 | 80.01 | 79.25 | 79.80 | 4,170,086 | +0.33(+0.41%) |
Nov 08, 2021 | 80.35 | 80.42 | 78.95 | 79.47 | 5,737,992 | -0.88(-1.10%) |
Nov 05, 2021 | 79.62 | 80.52 | 79.22 | 80.35 | 5,200,284 | +0.72(+0.91%) |
Nov 04, 2021 | 80.00 | 80.22 | 78.13 | 79.63 | 7,018,892 | -0.45(-0.56%) |
Nov 03, 2021 | 80.48 | 80.61 | 79.14 | 80.08 | 6,092,029 | -0.17(-0.21%) |
Nov 02, 2021 | 80.65 | 81.02 | 79.28 | 80.25 | 7,734,782 | -0.16(-0.20%) |
Nov 01, 2021 | 80.27 | 80.62 | 80.03 | 80.41 | 5,466,281 | +0.24(+0.30%) |
Oct 29, 2021 | 80.95 | 81.23 | 79.80 | 80.16 | 8,294,853 | -1.02(-1.26%) |
Oct 28, 2021 | 79.78 | 81.25 | 79.60 | 81.19 | 7,001,054 | +1.32(+1.66%) |
Oct 27, 2021 | 80.80 | 81.06 | 79.63 | 79.86 | 4,637,633 | -0.43(-0.54%) |
Oct 26, 2021 | 79.30 | 80.30 | 7,420,989 | +1.11(+1.40%) | ||
Oct 25, 2021 | 79.29 | 79.68 | 78.85 | 79.19 | 4,243,902 | -0.12(-0.15%) |
Oct 22, 2021 | 78.89 | 79.47 | 78.67 | 79.31 | 5,037,449 | +0.57(+0.73%) |
Oct 21, 2021 | 79.11 | 79.57 | 78.65 | 78.74 | 5,282,925 | -0.10(-0.13%) |
Oct 20, 2021 | 77.74 | 79.53 | 77.39 | 78.84 | 7,390,076 | +1.78(+2.30%) |
Oct 19, 2021 | 76.77 | 77.18 | 76.30 | 77.06 | 6,085,748 | +0.98(+1.28%) |
Oct 18, 2021 | 76.42 | 76.72 | 75.87 | 76.09 | 5,259,632 | -0.64(-0.83%) |
Oct 15, 2021 | 76.98 | 77.46 | 76.28 | 76.73 | 15,577,418 | +0.20(+0.26%) |
Oct 14, 2021 | 75.49 | 76.89 | 75.35 | 76.53 | 6,904,081 | +1.19(+1.58%) |
Oct 13, 2021 | 74.25 | 75.50 | 73.83 | 75.34 | 6,666,262 | +1.24(+1.67%) |
Oct 12, 2021 | 73.37 | 74.39 | 72.87 | 74.10 | 8,293,332 | +0.98(+1.34%) |
Oct 11, 2021 | 74.41 | 74.56 | 73.03 | 73.12 | 9,363,990 | -2.24(-2.97%) |
Oct 08, 2021 | 76.11 | 76.12 | 75.30 | 75.35 | 3,824,690 | -0.67(-0.88%) |
Oct 07, 2021 | 76.55 | 77.60 | 75.90 | 76.02 | 6,124,029 | -0.24(-0.32%) |
Oct 06, 2021 | 74.46 | 76.37 | 73.88 | 76.27 | 7,319,043 | +1.60(+2.14%) |
Oct 05, 2021 | 74.62 | 75.06 | 74.30 | 74.67 | 5,784,863 | +0.11(+0.15%) |
Oct 04, 2021 | 74.26 | 75.09 | 73.76 | 74.56 | 6,415,112 | +0.14(+0.19%) |
Oct 01, 2021 | 74.24 | 74.77 | 73.30 | 74.41 | 8,474,963 | +0.65(+0.88%) |
Sep 30, 2021 | 74.07 | 74.60 | 73.18 | 73.77 | 10,843,919 | +0.16(+0.22%) |
Sep 29, 2021 | 72.92 | 74.25 | 72.76 | 73.61 | 7,979,120 | +1.01(+1.40%) |
Sep 28, 2021 | 73.73 | 73.83 | 72.35 | 72.59 | 9,854,292 | -1.40(-1.89%) |
Sep 27, 2021 | 75.17 | 75.89 | 73.79 | 73.99 | 9,154,895 | -1.82(-2.40%) |
Sep 24, 2021 | 76.32 | 76.78 | 75.62 | 75.81 | 6,508,118 | -0.54(-0.70%) |
Sep 23, 2021 | 77.20 | 77.39 | 76.22 | 76.35 | 6,827,698 | -0.59(-0.77%) |
Sep 22, 2021 | 77.12 | 77.89 | 76.63 | 76.94 | 6,043,466 | -0.02(-0.02%) |
Sep 21, 2021 | 76.97 | 77.84 | 76.78 | 76.96 | 6,866,435 | +0.22(+0.28%) |
Sep 20, 2021 | 76.60 | 77.54 | 75.78 | 76.74 | 9,573,889 | +0.05(+0.06%) |
Sep 17, 2021 | 78.35 | 78.85 | 76.61 | 76.70 | 16,390,668 | -2.22(-2.81%) |
Sep 16, 2021 | 79.37 | 79.83 | 78.60 | 78.91 | 5,727,428 | -0.57(-0.72%) |
Sep 15, 2021 | 79.22 | 79.99 | 78.97 | 79.49 | 6,074,852 | -0.03(-0.04%) |
Sep 14, 2021 | 79.66 | 80.03 | 79.34 | 79.52 | 4,958,503 | +0.06(+0.07%) |
Sep 13, 2021 | 80.69 | 80.74 | 79.28 | 79.46 | 6,916,909 | -0.33(-0.41%) |
Sep 10, 2021 | 80.77 | 80.77 | 79.48 | 79.79 | 5,876,909 | -0.85(-1.06%) |
Sep 09, 2021 | 81.07 | 81.42 | 80.56 | 80.64 | 4,373,007 | -0.56(-0.69%) |
Sep 08, 2021 | 79.97 | 81.70 | 79.66 | 81.21 | 6,647,506 | +1.32(+1.66%) |
Sep 07, 2021 | 80.27 | 80.27 | 79.36 | 79.88 | 7,229,002 | -0.62(-0.77%) |
Sep 03, 2021 | 80.57 | 81.08 | 80.21 | 80.50 | 4,919,523 | -0.74(-0.91%) |
Sep 02, 2021 | 80.25 | 81.27 | 80.25 | 81.24 | 5,558,578 | +1.07(+1.34%) |