Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 74.69 | 75.30 | 73.02 | 73.42 | 14,755,604 | -2.64(-3.47%) |
Nov 29, 2021 | 76.73 | 77.62 | 74.84 | 76.05 | 12,648,029 | +0.43(+0.57%) |
Nov 26, 2021 | 74.71 | 75.82 | 73.82 | 75.62 | 11,136,736 | -3.39(-4.29%) |
Nov 24, 2021 | 78.73 | 79.08 | 78.30 | 79.01 | 7,209,301 | +0.12(+0.15%) |
Nov 23, 2021 | 78.67 | 79.00 | 78.18 | 78.90 | 7,777,749 | +0.80(+1.03%) |
Nov 22, 2021 | 77.65 | 78.81 | 77.50 | 78.09 | 8,030,238 | +0.83(+1.08%) |
Nov 19, 2021 | 77.14 | 77.86 | 76.75 | 77.26 | 8,545,818 | -0.55(-0.71%) |
Nov 18, 2021 | 78.40 | 78.68 | 77.37 | 77.81 | 11,037,722 | -1.02(-1.29%) |
Nov 17, 2021 | 80.15 | 80.29 | 78.39 | 78.83 | 10,736,457 | -1.05(-1.32%) |
Nov 16, 2021 | 82.04 | 82.09 | 79.47 | 79.88 | 15,430,794 | -2.57(-3.11%) |
Nov 15, 2021 | 83.50 | 83.99 | 82.08 | 82.45 | 7,921,310 | -0.71(-0.86%) |
Nov 12, 2021 | 83.01 | 83.42 | 82.28 | 83.16 | 9,866,449 | +0.46(+0.55%) |
Nov 11, 2021 | 83.90 | 84.71 | 82.53 | 82.70 | 7,122,665 | -1.51(-1.80%) |
Nov 10, 2021 | 86.95 | 84.22 | 11,239,652 | -1.80(-2.09%) | ||
Nov 09, 2021 | 88.67 | 89.78 | 85.39 | 86.02 | 32,481,704 | +2.22(+2.65%) |
Nov 08, 2021 | 84.56 | 85.26 | 83.72 | 83.80 | 6,689,413 | -0.25(-0.29%) |
Nov 05, 2021 | 82.65 | 84.75 | 82.58 | 84.05 | 9,836,040 | +2.73(+3.36%) |
Nov 04, 2021 | 81.83 | 82.24 | 80.61 | 81.32 | 6,047,934 | -0.59(-0.72%) |
Nov 03, 2021 | 82.05 | 82.19 | 81.02 | 81.90 | 5,317,437 | -0.56(-0.67%) |
Nov 02, 2021 | 82.19 | 82.81 | 81.39 | 82.46 | 5,797,236 | +0.36(+0.43%) |
Nov 01, 2021 | 81.74 | 82.52 | 81.37 | 82.11 | 6,322,695 | +1.05(+1.30%) |
Oct 29, 2021 | 81.12 | 81.34 | 80.47 | 81.05 | 7,269,616 | -0.30(-0.37%) |
Oct 28, 2021 | 79.91 | 81.44 | 79.69 | 81.36 | 7,647,105 | +1.09(+1.36%) |
Oct 27, 2021 | 83.38 | 83.68 | 80.14 | 80.27 | 11,622,608 | -2.77(-3.34%) |
Oct 26, 2021 | 81.74 | 83.04 | 15,138,539 | +1.65(+2.03%) | ||
Oct 25, 2021 | 80.10 | 81.92 | 79.86 | 81.39 | 8,403,163 | +0.97(+1.20%) |
Oct 22, 2021 | 79.65 | 80.77 | 79.26 | 80.42 | 6,928,535 | +0.70(+0.87%) |
Oct 21, 2021 | 81.74 | 82.23 | 79.62 | 79.72 | 9,336,552 | -2.20(-2.69%) |
Oct 20, 2021 | 80.96 | 81.93 | 80.28 | 81.93 | 7,901,514 | +0.98(+1.21%) |
Oct 19, 2021 | 80.83 | 81.13 | 80.06 | 80.95 | 5,453,143 | +0.47(+0.59%) |
Oct 18, 2021 | 80.13 | 80.82 | 79.64 | 80.47 | 5,363,290 | -0.22(-0.28%) |
Oct 15, 2021 | 80.11 | 81.85 | 79.76 | 80.70 | 7,310,471 | +1.29(+1.63%) |
Oct 14, 2021 | 79.72 | 80.11 | 79.12 | 79.41 | 8,079,996 | +0.29(+0.37%) |
Oct 13, 2021 | 78.99 | 79.76 | 78.20 | 79.11 | 9,726,705 | -0.28(-0.35%) |
Oct 12, 2021 | 80.04 | 80.41 | 78.50 | 79.39 | 11,061,541 | -1.05(-1.31%) |
Oct 11, 2021 | 81.03 | 81.74 | 80.36 | 80.44 | 5,333,006 | -0.49(-0.61%) |
Oct 08, 2021 | 81.44 | 82.10 | 80.89 | 80.94 | 5,529,602 | -0.61(-0.75%) |
Oct 07, 2021 | 81.03 | 82.34 | 80.64 | 81.55 | 8,611,693 | +0.91(+1.13%) |
Oct 06, 2021 | 80.13 | 80.71 | 78.88 | 80.64 | 9,070,614 | -0.44(-0.54%) |
Oct 05, 2021 | 81.20 | 81.92 | 80.19 | 81.08 | 7,421,577 | +0.00(+0.00%) |
Oct 04, 2021 | 81.46 | 82.76 | 80.85 | 81.08 | 9,905,275 | -0.71(-0.87%) |
Oct 01, 2021 | 80.52 | 82.23 | 80.13 | 81.79 | 10,472,845 | +2.16(+2.71%) |
Sep 30, 2021 | 82.21 | 82.77 | 79.57 | 79.63 | 11,581,936 | -2.51(-3.06%) |
Sep 29, 2021 | 81.93 | 82.70 | 81.39 | 82.14 | 9,571,920 | +0.43(+0.52%) |
Sep 28, 2021 | 81.38 | 82.51 | 80.95 | 81.72 | 16,290,846 | +0.29(+0.36%) |
Sep 27, 2021 | 80.81 | 82.18 | 80.69 | 81.43 | 10,452,848 | +1.20(+1.49%) |
Sep 24, 2021 | 79.35 | 80.53 | 79.30 | 80.23 | 8,487,030 | +0.71(+0.89%) |
Sep 23, 2021 | 76.87 | 80.38 | 76.86 | 79.52 | 15,019,427 | +3.41(+4.49%) |
Sep 22, 2021 | 75.43 | 76.48 | 75.42 | 76.10 | 14,522,123 | +1.33(+1.78%) |
Sep 21, 2021 | 77.15 | 77.22 | 74.30 | 74.77 | 20,439,764 | -2.31(-3.00%) |
Sep 20, 2021 | 76.07 | 77.13 | 75.12 | 77.08 | 13,081,907 | -0.51(-0.66%) |
Sep 17, 2021 | 78.12 | 78.67 | 77.33 | 77.59 | 13,883,416 | -0.67(-0.86%) |
Sep 16, 2021 | 79.08 | 79.32 | 77.86 | 78.27 | 7,744,364 | -0.63(-0.80%) |
Sep 15, 2021 | 77.84 | 79.14 | 77.76 | 78.90 | 10,492,743 | +1.37(+1.77%) |
Sep 14, 2021 | 80.74 | 80.74 | 77.29 | 77.52 | 20,743,692 | -3.15(-3.91%) |
Sep 13, 2021 | 79.28 | 80.98 | 78.79 | 80.67 | 16,163,417 | +1.90(+2.41%) |
Sep 10, 2021 | 79.77 | 80.28 | 78.60 | 78.77 | 12,392,638 | -1.00(-1.25%) |
Sep 09, 2021 | 79.05 | 81.03 | 78.86 | 79.77 | 12,152,451 | +0.55(+0.69%) |
Sep 08, 2021 | 79.51 | 80.88 | 77.55 | 79.22 | 15,535,524 | -0.55(-0.69%) |
Sep 07, 2021 | 80.71 | 81.05 | 79.01 | 79.77 | 14,230,862 | -1.13(-1.39%) |
Sep 03, 2021 | 81.86 | 82.91 | 80.38 | 80.90 | 9,863,718 | -1.17(-1.42%) |
Sep 02, 2021 | 80.32 | 82.13 | 80.30 | 82.06 | 10,999,302 | +2.01(+2.51%) |