Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.49 | 76.19 | 73.50 | 73.61 | 2,528,554 | -1.88(-2.49%) |
Nov 29, 2021 | 76.32 | 76.36 | 75.33 | 75.49 | 1,370,990 | -0.26(-0.34%) |
Nov 26, 2021 | 76.30 | 76.78 | 75.44 | 75.75 | 888,596 | -0.92(-1.20%) |
Nov 24, 2021 | 75.78 | 76.89 | 75.78 | 76.67 | 1,028,342 | +0.18(+0.23%) |
Nov 23, 2021 | 76.40 | 76.71 | 75.85 | 76.49 | 1,028,236 | -0.12(-0.16%) |
Nov 22, 2021 | 77.08 | 77.15 | 75.94 | 76.62 | 1,521,260 | -0.46(-0.60%) |
Nov 19, 2021 | 76.36 | 77.48 | 76.17 | 77.08 | 2,085,707 | +1.00(+1.31%) |
Nov 18, 2021 | 76.18 | 76.15 | 75.99 | 76.08 | 1,617,117 | -0.14(-0.19%) |
Nov 17, 2021 | 76.06 | 76.38 | 75.43 | 76.22 | 1,515,634 | +0.63(+0.83%) |
Nov 16, 2021 | 75.72 | 76.09 | 75.19 | 75.60 | 1,693,982 | -0.24(-0.32%) |
Nov 15, 2021 | 76.18 | 76.43 | 75.57 | 75.84 | 1,480,973 | -0.03(-0.04%) |
Nov 12, 2021 | 75.82 | 76.14 | 75.47 | 75.87 | 1,040,930 | +0.10(+0.13%) |
Nov 11, 2021 | 76.13 | 76.39 | 75.63 | 75.77 | 832,036 | -0.37(-0.48%) |
Nov 10, 2021 | 76.01 | 76.14 | 1,303,474 | -0.03(-0.04%) | ||
Nov 09, 2021 | 75.58 | 76.23 | 75.43 | 76.17 | 1,650,293 | +0.48(+0.64%) |
Nov 08, 2021 | 74.95 | 75.93 | 74.79 | 75.68 | 1,805,497 | +0.83(+1.11%) |
Nov 05, 2021 | 75.19 | 75.63 | 74.66 | 74.86 | 2,276,139 | -0.01(-0.01%) |
Nov 04, 2021 | 75.03 | 75.72 | 74.71 | 74.87 | 1,423,510 | -0.16(-0.22%) |
Nov 03, 2021 | 75.03 | 75.64 | 74.61 | 75.03 | 1,166,359 | -0.28(-0.37%) |
Nov 02, 2021 | 75.26 | 75.64 | 74.36 | 75.31 | 1,358,221 | -0.21(-0.28%) |
Nov 01, 2021 | 76.44 | 75.64 | 74.67 | 75.52 | 1,592,422 | -0.92(-1.21%) |
Oct 29, 2021 | 74.98 | 76.54 | 73.24 | 76.44 | 2,109,392 | +3.65(+5.01%) |
Oct 28, 2021 | 72.13 | 73.01 | 72.80 | 1,711,173 | +1.01(+1.41%) | |
Oct 27, 2021 | 72.48 | 72.58 | 71.62 | 71.79 | 2,837,273 | -0.59(-0.81%) |
Oct 26, 2021 | 72.50 | 72.38 | 1,071,782 | +0.24(+0.33%) | ||
Oct 25, 2021 | 71.92 | 72.33 | 71.54 | 72.13 | 1,102,139 | +0.47(+0.66%) |
Oct 22, 2021 | 71.44 | 72.21 | 71.44 | 71.66 | 605,407 | +0.09(+0.12%) |
Oct 21, 2021 | 71.03 | 71.74 | 70.76 | 71.58 | 1,016,309 | +0.53(+0.74%) |
Oct 20, 2021 | 70.74 | 71.32 | 70.67 | 71.05 | 1,039,217 | +0.43(+0.61%) |
Oct 19, 2021 | 70.43 | 70.93 | 70.21 | 70.61 | 846,996 | +0.65(+0.93%) |
Oct 18, 2021 | 69.49 | 70.26 | 69.25 | 69.96 | 924,741 | +0.32(+0.46%) |
Oct 15, 2021 | 69.22 | 69.87 | 68.89 | 69.64 | 1,349,006 | +0.79(+1.15%) |
Oct 14, 2021 | 68.45 | 69.07 | 68.28 | 68.85 | 877,386 | +0.83(+1.22%) |
Oct 13, 2021 | 68.53 | 68.90 | 67.45 | 68.03 | 1,117,077 | -0.24(-0.35%) |
Oct 12, 2021 | 68.30 | 68.73 | 67.99 | 68.27 | 694,411 | +0.28(+0.41%) |
Oct 11, 2021 | 68.45 | 69.19 | 67.99 | 67.99 | 546,884 | -0.60(-0.87%) |
Oct 08, 2021 | 68.09 | 69.05 | 68.09 | 68.59 | 990,309 | +0.72(+1.06%) |
Oct 07, 2021 | 67.88 | 68.84 | 67.70 | 67.86 | 993,381 | +0.48(+0.71%) |
Oct 06, 2021 | 66.58 | 67.47 | 66.58 | 67.38 | 833,853 | +0.21(+0.32%) |
Oct 05, 2021 | 67.14 | 67.59 | 66.95 | 67.17 | 963,786 | +0.09(+0.13%) |
Oct 04, 2021 | 67.36 | 67.50 | 66.60 | 67.08 | 889,087 | -0.51(-0.75%) |
Oct 01, 2021 | 67.07 | 67.86 | 66.61 | 67.59 | 1,086,847 | +0.84(+1.25%) |
Sep 30, 2021 | 67.62 | 67.83 | 66.75 | 66.76 | 1,084,281 | -0.56(-0.83%) |
Sep 29, 2021 | 66.76 | 68.27 | 66.70 | 67.32 | 722,629 | +0.63(+0.94%) |
Sep 28, 2021 | 67.27 | 67.48 | 66.66 | 66.69 | 942,154 | -1.12(-1.65%) |
Sep 27, 2021 | 68.03 | 68.15 | 67.58 | 67.81 | 849,928 | -0.32(-0.47%) |
Sep 24, 2021 | 67.62 | 68.24 | 67.33 | 68.12 | 751,464 | +0.47(+0.70%) |
Sep 23, 2021 | 66.77 | 68.12 | 66.77 | 67.65 | 1,114,592 | +0.88(+1.31%) |
Sep 22, 2021 | 66.78 | 67.15 | 66.26 | 66.78 | 873,004 | +0.54(+0.81%) |
Sep 21, 2021 | 66.90 | 66.92 | 65.56 | 66.24 | 3,121,066 | -0.47(-0.71%) |
Sep 20, 2021 | 66.76 | 67.23 | 66.04 | 66.71 | 1,302,079 | -0.96(-1.42%) |
Sep 17, 2021 | 68.23 | 68.43 | 67.40 | 67.67 | 2,140,233 | -0.69(-1.01%) |
Sep 16, 2021 | 68.52 | 68.65 | 68.00 | 68.36 | 1,264,651 | -0.31(-0.45%) |
Sep 15, 2021 | 68.54 | 68.93 | 67.96 | 68.67 | 1,528,254 | +0.05(+0.07%) |
Sep 14, 2021 | 69.65 | 69.65 | 68.58 | 68.62 | 1,018,387 | -0.67(-0.97%) |
Sep 13, 2021 | 69.38 | 69.77 | 68.89 | 69.30 | 876,242 | +0.17(+0.25%) |
Sep 10, 2021 | 70.77 | 71.15 | 68.96 | 69.12 | 1,014,884 | -1.35(-1.91%) |
Sep 09, 2021 | 70.53 | 71.12 | 70.25 | 70.47 | 899,050 | -0.14(-0.20%) |
Sep 08, 2021 | 69.81 | 70.83 | 69.77 | 70.61 | 1,705,514 | +0.08(+0.11%) |
Sep 07, 2021 | 70.98 | 71.07 | 70.43 | 70.54 | 2,009,280 | -0.64(-0.91%) |
Sep 03, 2021 | 71.99 | 71.99 | 71.12 | 71.18 | 995,681 | -0.73(-1.02%) |
Sep 02, 2021 | 72.79 | 72.95 | 71.65 | 71.91 | 1,120,280 | -0.89(-1.23%) |