Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 71.67 | 71.92 | 70.18 | 70.42 | 3,643,542 | -1.38(-1.92%) |
Nov 29, 2021 | 72.07 | 72.69 | 71.76 | 71.80 | 2,654,430 | -0.25(-0.34%) |
Nov 26, 2021 | 73.40 | 73.65 | 71.82 | 72.04 | 1,356,677 | -1.26(-1.71%) |
Nov 24, 2021 | 74.06 | 74.36 | 73.09 | 73.30 | 1,417,714 | -0.75(-1.01%) |
Nov 23, 2021 | 74.54 | 74.67 | 73.71 | 74.04 | 1,808,003 | -0.79(-1.06%) |
Nov 22, 2021 | 74.98 | 75.48 | 74.40 | 74.84 | 1,808,750 | -0.01(-0.01%) |
Nov 19, 2021 | 75.00 | 75.20 | 74.37 | 74.85 | 2,521,795 | +0.14(+0.19%) |
Nov 18, 2021 | 75.55 | 75.57 | 74.69 | 74.71 | 2,222,721 | -0.44(-0.59%) |
Nov 17, 2021 | 74.81 | 75.69 | 74.33 | 75.15 | 2,382,468 | +0.25(+0.34%) |
Nov 16, 2021 | 74.90 | 75.50 | 74.78 | 74.89 | 2,019,046 | -0.23(-0.30%) |
Nov 15, 2021 | 75.15 | 75.27 | 74.28 | 75.12 | 1,704,584 | +0.08(+0.11%) |
Nov 12, 2021 | 75.14 | 75.27 | 74.61 | 75.04 | 1,287,936 | +0.28(+0.38%) |
Nov 11, 2021 | 74.66 | 74.92 | 74.29 | 74.75 | 1,880,808 | +0.13(+0.18%) |
Nov 10, 2021 | 73.46 | 74.62 | 2,641,519 | +1.25(+1.70%) | ||
Nov 09, 2021 | 74.27 | 74.32 | 73.24 | 73.37 | 2,622,634 | -0.98(-1.32%) |
Nov 08, 2021 | 73.96 | 74.69 | 73.49 | 74.36 | 1,722,279 | +0.66(+0.90%) |
Nov 05, 2021 | 73.80 | 74.88 | 73.43 | 73.69 | 2,760,540 | -0.25(-0.34%) |
Nov 04, 2021 | 75.63 | 75.76 | 73.51 | 73.95 | 2,794,480 | -1.63(-2.16%) |
Nov 03, 2021 | 75.89 | 76.43 | 75.15 | 75.58 | 1,746,150 | -0.24(-0.31%) |
Nov 02, 2021 | 75.71 | 76.32 | 74.92 | 75.82 | 2,279,078 | +0.44(+0.59%) |
Nov 01, 2021 | 74.79 | 75.70 | 75.08 | 75.38 | 3,574,676 | +0.81(+1.09%) |
Oct 29, 2021 | 73.76 | 74.99 | 73.24 | 74.56 | 8,466,975 | +0.33(+0.45%) |
Oct 28, 2021 | 77.74 | 79.61 | 73.97 | 74.23 | 7,777,346 | -3.14(-4.06%) |
Oct 27, 2021 | 77.65 | 77.80 | 77.21 | 77.38 | 2,927,024 | +0.14(+0.18%) |
Oct 26, 2021 | 76.95 | 77.24 | 1,650,234 | +0.41(+0.53%) | ||
Oct 25, 2021 | 77.78 | 78.00 | 76.72 | 76.83 | 2,775,675 | -0.78(-1.01%) |
Oct 22, 2021 | 77.06 | 77.66 | 76.93 | 77.61 | 1,427,983 | +0.69(+0.90%) |
Oct 21, 2021 | 77.15 | 77.23 | 76.29 | 76.92 | 1,428,598 | +0.20(+0.26%) |
Oct 20, 2021 | 75.41 | 77.18 | 75.34 | 76.73 | 2,408,951 | +1.48(+1.97%) |
Oct 19, 2021 | 74.07 | 75.29 | 74.03 | 75.24 | 2,676,845 | +1.42(+1.92%) |
Oct 18, 2021 | 75.17 | 75.17 | 73.60 | 73.83 | 1,930,334 | -1.44(-1.91%) |
Oct 15, 2021 | 75.55 | 75.89 | 75.24 | 75.26 | 1,888,730 | -0.18(-0.24%) |
Oct 14, 2021 | 74.70 | 75.47 | 74.70 | 75.44 | 1,857,435 | +1.03(+1.38%) |
Oct 13, 2021 | 74.34 | 74.85 | 74.10 | 74.41 | 1,578,996 | +0.09(+0.11%) |
Oct 12, 2021 | 74.44 | 74.63 | 73.92 | 74.33 | 1,476,662 | -0.20(-0.27%) |
Oct 11, 2021 | 75.47 | 75.64 | 74.45 | 74.53 | 2,129,055 | -1.21(-1.60%) |
Oct 08, 2021 | 76.22 | 76.59 | 75.54 | 75.73 | 2,796,972 | -0.36(-0.47%) |
Oct 07, 2021 | 76.63 | 77.34 | 76.00 | 76.09 | 3,511,506 | -0.26(-0.35%) |
Oct 06, 2021 | 76.01 | 76.42 | 75.23 | 76.36 | 3,123,444 | +0.00(+0.00%) |
Oct 05, 2021 | 76.28 | 77.61 | 76.01 | 76.36 | 2,918,799 | +0.42(+0.55%) |
Oct 04, 2021 | 76.49 | 77.05 | 75.36 | 75.94 | 3,344,524 | -0.82(-1.07%) |
Oct 01, 2021 | 76.08 | 77.11 | 75.32 | 76.76 | 3,055,083 | +0.81(+1.07%) |
Sep 30, 2021 | 77.44 | 77.93 | 75.93 | 75.95 | 3,277,856 | -1.30(-1.69%) |
Sep 29, 2021 | 76.29 | 77.71 | 76.27 | 77.25 | 2,698,680 | +1.02(+1.34%) |
Sep 28, 2021 | 75.99 | 76.48 | 75.59 | 76.23 | 3,105,860 | +0.15(+0.20%) |
Sep 27, 2021 | 75.95 | 76.36 | 75.44 | 76.08 | 2,397,667 | -0.26(-0.35%) |
Sep 24, 2021 | 76.12 | 76.56 | 76.05 | 76.35 | 2,127,223 | +0.06(+0.07%) |
Sep 23, 2021 | 76.63 | 76.88 | 76.23 | 76.29 | 2,899,934 | -0.25(-0.32%) |
Sep 22, 2021 | 77.65 | 77.80 | 76.50 | 76.54 | 2,589,686 | -0.85(-1.10%) |
Sep 21, 2021 | 78.24 | 78.60 | 77.35 | 77.39 | 2,120,772 | -0.32(-0.41%) |
Sep 20, 2021 | 78.24 | 78.54 | 77.36 | 77.71 | 2,977,694 | -1.25(-1.58%) |
Sep 17, 2021 | 78.32 | 78.97 | 78.10 | 78.95 | 4,773,653 | +0.37(+0.47%) |
Sep 16, 2021 | 78.91 | 79.20 | 77.66 | 78.59 | 2,850,404 | -0.33(-0.42%) |
Sep 15, 2021 | 77.24 | 79.48 | 76.91 | 78.92 | 6,243,305 | +1.70(+2.20%) |
Sep 14, 2021 | 76.28 | 77.23 | 76.09 | 77.22 | 3,036,814 | +1.08(+1.41%) |
Sep 13, 2021 | 77.65 | 77.68 | 75.86 | 76.14 | 3,078,029 | -0.27(-0.36%) |
Sep 10, 2021 | 77.39 | 77.42 | 76.22 | 76.41 | 2,663,982 | -0.76(-0.98%) |
Sep 09, 2021 | 78.31 | 78.31 | 76.85 | 77.17 | 3,727,351 | -0.98(-1.26%) |
Sep 08, 2021 | 78.54 | 79.24 | 78.10 | 78.15 | 3,230,608 | -0.56(-0.71%) |
Sep 07, 2021 | 77.75 | 79.09 | 77.42 | 78.71 | 6,155,221 | +0.60(+0.77%) |
Sep 03, 2021 | 76.54 | 78.52 | 76.28 | 78.10 | 5,401,689 | +1.56(+2.04%) |
Sep 02, 2021 | 76.49 | 78.36 | 75.73 | 76.55 | 8,689,693 | +3.53(+4.84%) |