Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 74.68 | 75.83 | 72.87 | 73.07 | 3,601,117 | -2.28(-3.02%) |
Nov 29, 2021 | 75.39 | 75.90 | 75.04 | 75.35 | 2,203,332 | +0.50(+0.66%) |
Nov 26, 2021 | 75.46 | 76.48 | 74.84 | 74.85 | 1,273,066 | -1.75(-2.28%) |
Nov 24, 2021 | 76.39 | 77.64 | 76.32 | 76.60 | 1,431,666 | +0.00(+0.00%) |
Nov 23, 2021 | 76.38 | 77.17 | 76.06 | 76.60 | 2,316,418 | +0.10(+0.13%) |
Nov 22, 2021 | 75.17 | 76.68 | 75.17 | 76.50 | 1,880,016 | +1.49(+1.99%) |
Nov 19, 2021 | 76.05 | 76.30 | 74.55 | 75.01 | 2,193,175 | -0.97(-1.27%) |
Nov 18, 2021 | 76.01 | 76.11 | 75.84 | 75.97 | 3,124,332 | -0.03(-0.04%) |
Nov 17, 2021 | 76.90 | 77.65 | 75.65 | 76.00 | 2,018,703 | -0.91(-1.18%) |
Nov 16, 2021 | 77.80 | 78.78 | 76.87 | 76.91 | 2,559,963 | -0.49(-0.63%) |
Nov 15, 2021 | 74.54 | 78.05 | 74.10 | 77.40 | 4,450,331 | +2.65(+3.55%) |
Nov 12, 2021 | 76.50 | 76.51 | 74.01 | 74.75 | 3,047,889 | -1.75(-2.29%) |
Nov 11, 2021 | 75.61 | 76.61 | 75.47 | 76.50 | 1,716,910 | +0.54(+0.71%) |
Nov 10, 2021 | 75.42 | 75.95 | 1,712,050 | +0.94(+1.25%) | ||
Nov 09, 2021 | 74.73 | 75.15 | 74.23 | 75.01 | 1,271,384 | +0.14(+0.18%) |
Nov 08, 2021 | 75.36 | 75.41 | 74.74 | 74.88 | 1,142,267 | -0.17(-0.23%) |
Nov 05, 2021 | 74.97 | 75.33 | 74.53 | 75.05 | 1,242,178 | +0.45(+0.60%) |
Nov 04, 2021 | 75.22 | 75.62 | 74.17 | 74.60 | 907,556 | -0.60(-0.80%) |
Nov 03, 2021 | 75.03 | 75.75 | 74.72 | 75.20 | 1,252,114 | +0.17(+0.23%) |
Nov 02, 2021 | 74.40 | 75.22 | 74.12 | 75.02 | 1,379,606 | +0.64(+0.87%) |
Nov 01, 2021 | 73.75 | 74.77 | 74.14 | 74.38 | 1,061,693 | +0.79(+1.08%) |
Oct 29, 2021 | 74.60 | 75.26 | 73.56 | 73.59 | 1,924,773 | -0.96(-1.28%) |
Oct 28, 2021 | 74.25 | 74.62 | 73.22 | 74.55 | 1,510,333 | +0.35(+0.47%) |
Oct 27, 2021 | 75.97 | 75.96 | 73.71 | 74.20 | 1,652,446 | -1.71(-2.25%) |
Oct 26, 2021 | 76.56 | 75.91 | 1,308,724 | -0.74(-0.96%) | ||
Oct 25, 2021 | 75.92 | 77.08 | 75.42 | 76.64 | 1,816,195 | +0.73(+0.96%) |
Oct 22, 2021 | 74.82 | 76.00 | 74.60 | 75.92 | 1,394,554 | +1.21(+1.61%) |
Oct 21, 2021 | 74.66 | 75.06 | 74.36 | 74.71 | 1,256,592 | -0.04(-0.05%) |
Oct 20, 2021 | 73.80 | 75.33 | 73.71 | 74.75 | 1,583,664 | +1.04(+1.41%) |
Oct 19, 2021 | 73.41 | 73.74 | 72.71 | 73.71 | 1,343,245 | +0.62(+0.84%) |
Oct 18, 2021 | 73.05 | 73.78 | 72.88 | 73.09 | 1,402,736 | -0.23(-0.31%) |
Oct 15, 2021 | 73.62 | 73.81 | 73.21 | 73.32 | 1,536,429 | -0.02(-0.03%) |
Oct 14, 2021 | 73.41 | 73.48 | 72.90 | 73.34 | 1,150,875 | +0.36(+0.49%) |
Oct 13, 2021 | 73.14 | 73.28 | 71.84 | 72.98 | 1,452,062 | +0.06(+0.09%) |
Oct 12, 2021 | 72.31 | 73.10 | 71.96 | 72.92 | 2,204,146 | +0.83(+1.15%) |
Oct 11, 2021 | 72.52 | 73.25 | 72.05 | 72.09 | 1,379,434 | -0.21(-0.29%) |
Oct 08, 2021 | 72.42 | 72.89 | 72.20 | 72.30 | 932,863 | -0.10(-0.14%) |
Oct 07, 2021 | 72.60 | 73.13 | 72.25 | 72.40 | 2,190,326 | +0.06(+0.08%) |
Oct 06, 2021 | 71.95 | 72.38 | 71.14 | 72.35 | 1,163,028 | +0.29(+0.40%) |
Oct 05, 2021 | 72.01 | 72.44 | 71.71 | 72.06 | 1,501,294 | +0.21(+0.29%) |
Oct 04, 2021 | 72.35 | 73.03 | 71.60 | 71.85 | 1,837,154 | -0.21(-0.29%) |
Oct 01, 2021 | 72.81 | 72.82 | 71.63 | 72.06 | 2,444,608 | -0.58(-0.80%) |
Sep 30, 2021 | 74.28 | 74.36 | 72.65 | 72.64 | 2,154,152 | -1.43(-1.93%) |
Sep 29, 2021 | 71.94 | 74.55 | 71.83 | 74.07 | 3,054,205 | +2.48(+3.46%) |
Sep 28, 2021 | 70.90 | 71.87 | 70.81 | 71.59 | 2,182,473 | +0.86(+1.22%) |
Sep 27, 2021 | 70.61 | 71.63 | 70.39 | 70.73 | 1,342,052 | +0.59(+0.84%) |
Sep 24, 2021 | 70.11 | 70.67 | 69.76 | 70.14 | 1,223,533 | +0.10(+0.14%) |
Sep 23, 2021 | 69.79 | 70.74 | 69.69 | 70.04 | 1,627,692 | +0.58(+0.83%) |
Sep 22, 2021 | 70.02 | 70.23 | 69.36 | 69.46 | 994,037 | -0.04(-0.05%) |
Sep 21, 2021 | 69.87 | 70.17 | 69.22 | 69.49 | 1,351,065 | -0.17(-0.24%) |
Sep 20, 2021 | 69.07 | 70.13 | 69.07 | 69.66 | 1,769,494 | -0.10(-0.15%) |
Sep 17, 2021 | 69.38 | 70.10 | 69.28 | 69.76 | 2,788,785 | +0.01(+0.01%) |
Sep 16, 2021 | 69.97 | 70.28 | 69.55 | 69.75 | 1,208,513 | -0.38(-0.54%) |
Sep 15, 2021 | 69.33 | 70.29 | 69.33 | 70.13 | 1,400,113 | +0.72(+1.03%) |
Sep 14, 2021 | 70.62 | 70.62 | 69.04 | 69.41 | 1,844,451 | -0.92(-1.31%) |
Sep 13, 2021 | 69.01 | 70.91 | 69.01 | 70.33 | 1,953,820 | +1.50(+2.18%) |
Sep 10, 2021 | 69.56 | 69.74 | 68.49 | 68.83 | 1,514,489 | -0.72(-1.03%) |
Sep 09, 2021 | 69.96 | 70.14 | 68.75 | 69.55 | 2,343,643 | -0.54(-0.77%) |
Sep 08, 2021 | 71.22 | 71.31 | 69.76 | 70.09 | 3,732,882 | -1.03(-1.45%) |
Sep 07, 2021 | 71.50 | 72.16 | 71.04 | 71.12 | 3,445,473 | -0.87(-1.20%) |
Sep 03, 2021 | 72.24 | 73.22 | 71.61 | 71.99 | 1,605,381 | -0.24(-0.33%) |
Sep 02, 2021 | 72.07 | 72.56 | 71.88 | 72.23 | 1,550,289 | +0.13(+0.18%) |