Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.39 | 79.68 | 76.41 | 76.55 | 3,600,609 | -3.28(-4.11%) |
Nov 29, 2021 | 79.64 | 80.11 | 78.91 | 79.83 | 1,138,312 | +0.54(+0.69%) |
Nov 26, 2021 | 79.85 | 80.57 | 79.17 | 79.29 | 687,293 | -1.17(-1.46%) |
Nov 24, 2021 | 80.69 | 80.91 | 80.13 | 80.46 | 677,513 | -0.13(-0.16%) |
Nov 23, 2021 | 81.24 | 81.24 | 80.29 | 80.59 | 779,585 | -0.36(-0.44%) |
Nov 22, 2021 | 79.97 | 81.40 | 79.80 | 80.95 | 955,677 | +0.84(+1.05%) |
Nov 19, 2021 | 79.60 | 80.23 | 79.35 | 80.11 | 1,059,016 | +0.90(+1.14%) |
Nov 18, 2021 | 80.11 | 79.34 | 79.05 | 79.20 | 927,440 | -1.00(-1.25%) |
Nov 17, 2021 | 79.64 | 80.44 | 79.23 | 80.21 | 616,058 | +0.33(+0.41%) |
Nov 16, 2021 | 80.59 | 80.87 | 79.83 | 79.88 | 654,797 | -0.61(-0.76%) |
Nov 15, 2021 | 79.78 | 80.53 | 79.47 | 80.49 | 846,848 | +1.16(+1.47%) |
Nov 12, 2021 | 79.08 | 79.48 | 78.52 | 79.33 | 800,666 | +0.42(+0.54%) |
Nov 11, 2021 | 78.92 | 79.13 | 78.21 | 78.90 | 700,266 | -0.30(-0.38%) |
Nov 10, 2021 | 78.29 | 79.28 | 79.20 | 1,127,817 | +1.29(+1.66%) | |
Nov 09, 2021 | 77.99 | 78.75 | 77.83 | 77.91 | 1,528,081 | +0.06(+0.07%) |
Nov 08, 2021 | 80.27 | 80.27 | 77.07 | 77.85 | 1,526,832 | -2.36(-2.95%) |
Nov 05, 2021 | 79.50 | 80.56 | 79.11 | 80.22 | 778,107 | +1.06(+1.34%) |
Nov 04, 2021 | 78.84 | 79.76 | 77.93 | 79.16 | 1,454,741 | +0.17(+0.21%) |
Nov 03, 2021 | 79.13 | 79.80 | 78.31 | 78.99 | 1,029,655 | -0.13(-0.17%) |
Nov 02, 2021 | 79.35 | 79.62 | 78.38 | 79.12 | 980,339 | +0.05(+0.06%) |
Nov 01, 2021 | 79.22 | 79.08 | 78.37 | 79.07 | 971,000 | -0.01(-0.01%) |
Oct 29, 2021 | 79.48 | 80.02 | 78.62 | 79.08 | 867,838 | -0.49(-0.61%) |
Oct 28, 2021 | 78.94 | 79.69 | 78.89 | 79.57 | 562,922 | +0.33(+0.41%) |
Oct 27, 2021 | 80.32 | 80.39 | 79.09 | 79.24 | 692,535 | -0.83(-1.03%) |
Oct 26, 2021 | 79.56 | 80.07 | 624,673 | +0.57(+0.72%) | ||
Oct 25, 2021 | 79.91 | 80.07 | 79.29 | 79.50 | 549,110 | -0.52(-0.64%) |
Oct 22, 2021 | 79.41 | 80.20 | 79.37 | 80.01 | 440,123 | +0.74(+0.94%) |
Oct 21, 2021 | 79.27 | 79.53 | 78.98 | 79.27 | 619,389 | +0.13(+0.17%) |
Oct 20, 2021 | 78.66 | 79.53 | 78.64 | 79.14 | 612,889 | +0.79(+1.01%) |
Oct 19, 2021 | 77.91 | 78.51 | 77.73 | 78.35 | 710,279 | +0.78(+1.00%) |
Oct 18, 2021 | 77.50 | 78.09 | 77.04 | 77.57 | 1,336,427 | -0.47(-0.60%) |
Oct 15, 2021 | 78.94 | 79.08 | 77.97 | 78.04 | 1,073,963 | -0.68(-0.86%) |
Oct 14, 2021 | 77.82 | 78.74 | 77.50 | 78.72 | 1,862,724 | +1.22(+1.57%) |
Oct 13, 2021 | 76.64 | 77.59 | 76.24 | 77.50 | 794,636 | +0.93(+1.21%) |
Oct 12, 2021 | 76.27 | 76.91 | 76.00 | 76.57 | 899,627 | +0.32(+0.42%) |
Oct 11, 2021 | 77.12 | 77.19 | 76.11 | 76.25 | 765,732 | -0.82(-1.06%) |
Oct 08, 2021 | 77.49 | 77.68 | 76.94 | 77.07 | 643,936 | -0.54(-0.70%) |
Oct 07, 2021 | 78.09 | 78.73 | 77.46 | 77.61 | 839,352 | -0.23(-0.30%) |
Oct 06, 2021 | 76.50 | 77.98 | 76.03 | 77.84 | 1,001,752 | +1.28(+1.67%) |
Oct 05, 2021 | 76.70 | 77.18 | 76.49 | 76.57 | 1,100,976 | -0.23(-0.31%) |
Oct 04, 2021 | 75.38 | 77.20 | 75.31 | 76.80 | 1,182,124 | +1.17(+1.55%) |
Oct 01, 2021 | 76.47 | 76.47 | 75.49 | 75.63 | 977,986 | -0.37(-0.48%) |
Sep 30, 2021 | 77.18 | 77.24 | 75.83 | 76.00 | 1,609,399 | -1.26(-1.63%) |
Sep 29, 2021 | 76.37 | 77.76 | 76.33 | 77.25 | 1,018,026 | +0.86(+1.13%) |
Sep 28, 2021 | 76.78 | 77.18 | 75.93 | 76.39 | 1,155,663 | -0.73(-0.95%) |
Sep 27, 2021 | 78.48 | 79.05 | 77.02 | 77.12 | 1,138,854 | -1.29(-1.64%) |
Sep 24, 2021 | 78.17 | 78.70 | 78.01 | 78.41 | 878,074 | +0.24(+0.31%) |
Sep 23, 2021 | 78.27 | 79.02 | 78.06 | 78.16 | 1,294,112 | -0.24(-0.31%) |
Sep 22, 2021 | 78.25 | 78.69 | 77.53 | 78.41 | 1,127,177 | +0.61(+0.78%) |
Sep 21, 2021 | 78.49 | 79.04 | 77.73 | 77.80 | 1,056,892 | -0.49(-0.62%) |
Sep 20, 2021 | 78.25 | 79.07 | 77.61 | 78.29 | 1,163,872 | -0.15(-0.19%) |
Sep 17, 2021 | 79.40 | 80.12 | 78.32 | 78.44 | 1,890,964 | -1.36(-1.70%) |
Sep 16, 2021 | 80.31 | 80.87 | 79.66 | 79.80 | 1,309,777 | -0.27(-0.34%) |
Sep 15, 2021 | 80.30 | 80.81 | 79.80 | 80.07 | 952,268 | -0.55(-0.69%) |
Sep 14, 2021 | 81.14 | 81.54 | 80.45 | 80.62 | 833,339 | -0.15(-0.19%) |
Sep 13, 2021 | 82.25 | 82.48 | 80.57 | 80.77 | 1,244,446 | -0.86(-1.06%) |
Sep 10, 2021 | 82.36 | 82.56 | 81.60 | 81.63 | 1,374,974 | -0.82(-0.99%) |
Sep 09, 2021 | 83.01 | 83.11 | 82.29 | 82.45 | 1,009,124 | -0.52(-0.62%) |
Sep 08, 2021 | 80.92 | 83.22 | 80.60 | 82.97 | 1,277,805 | +2.15(+2.66%) |
Sep 07, 2021 | 81.66 | 81.84 | 80.51 | 80.82 | 1,333,916 | -1.33(-1.62%) |
Sep 03, 2021 | 82.84 | 83.07 | 82.11 | 82.15 | 845,154 | -0.81(-0.98%) |
Sep 02, 2021 | 83.00 | 83.18 | 82.44 | 82.96 | 1,251,720 | +0.21(+0.25%) |