Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.85 | 76.15 | 74.34 | 74.51 | 10,087,311 | -2.61(-3.38%) |
Nov 29, 2021 | 77.43 | 77.87 | 75.99 | 77.11 | 5,470,826 | +0.91(+1.20%) |
Nov 26, 2021 | 76.75 | 76.84 | 75.03 | 76.20 | 5,997,312 | -3.84(-4.80%) |
Nov 24, 2021 | 79.32 | 80.35 | 79.32 | 80.04 | 4,908,364 | +0.19(+0.24%) |
Nov 23, 2021 | 79.26 | 80.03 | 78.61 | 79.85 | 4,489,110 | +0.98(+1.25%) |
Nov 22, 2021 | 78.19 | 80.18 | 77.98 | 78.87 | 6,124,458 | +1.68(+2.18%) |
Nov 19, 2021 | 77.75 | 77.97 | 75.91 | 77.18 | 6,642,579 | -1.49(-1.90%) |
Nov 18, 2021 | 78.65 | 78.82 | 78.56 | 78.67 | 3,434,874 | +0.29(+0.37%) |
Nov 17, 2021 | 78.49 | 78.70 | 77.16 | 78.39 | 5,830,784 | -0.38(-0.48%) |
Nov 16, 2021 | 78.69 | 79.10 | 78.03 | 78.76 | 4,471,487 | -0.11(-0.13%) |
Nov 15, 2021 | 79.42 | 79.47 | 78.58 | 78.87 | 3,430,272 | -0.18(-0.23%) |
Nov 12, 2021 | 78.31 | 79.25 | 77.61 | 79.05 | 4,862,702 | +0.68(+0.87%) |
Nov 11, 2021 | 78.18 | 79.02 | 77.57 | 78.37 | 2,903,016 | +0.63(+0.80%) |
Nov 10, 2021 | 77.34 | 77.74 | 4,921,687 | +0.14(+0.19%) | ||
Nov 09, 2021 | 77.71 | 78.15 | 76.78 | 77.60 | 4,365,872 | -0.86(-1.10%) |
Nov 08, 2021 | 78.50 | 79.40 | 78.17 | 78.46 | 3,560,394 | +0.51(+0.65%) |
Nov 05, 2021 | 78.86 | 79.69 | 77.63 | 77.95 | 4,276,158 | -0.29(-0.37%) |
Nov 04, 2021 | 79.68 | 79.85 | 77.14 | 78.24 | 6,020,166 | -1.81(-2.26%) |
Nov 03, 2021 | 78.49 | 80.54 | 78.30 | 80.05 | 7,341,041 | +1.50(+1.91%) |
Nov 02, 2021 | 78.65 | 79.27 | 78.17 | 78.55 | 3,833,733 | -0.10(-0.12%) |
Nov 01, 2021 | 79.30 | 79.25 | 78.20 | 78.64 | 4,263,768 | -0.15(-0.20%) |
Oct 29, 2021 | 78.77 | 79.45 | 78.52 | 78.80 | 4,603,333 | +0.04(+0.05%) |
Oct 28, 2021 | 78.30 | 79.15 | 78.13 | 78.76 | 3,726,477 | +0.81(+1.04%) |
Oct 27, 2021 | 79.41 | 80.43 | 77.89 | 77.95 | 6,806,309 | -1.83(-2.30%) |
Oct 26, 2021 | 80.20 | 79.75 | 79.79 | 6,625,587 | +0.16(+0.21%) | |
Oct 25, 2021 | 80.39 | 80.70 | 79.58 | 79.62 | 4,386,448 | -0.63(-0.79%) |
Oct 22, 2021 | 79.12 | 80.44 | 79.12 | 80.26 | 5,975,708 | +1.26(+1.59%) |
Oct 21, 2021 | 78.29 | 79.32 | 77.56 | 79.00 | 6,181,192 | +0.62(+0.80%) |
Oct 20, 2021 | 77.94 | 78.59 | 77.40 | 78.37 | 6,409,878 | +0.05(+0.06%) |
Oct 19, 2021 | 77.41 | 78.41 | 77.07 | 78.33 | 5,566,155 | +0.95(+1.23%) |
Oct 18, 2021 | 77.57 | 78.04 | 76.57 | 77.37 | 6,583,106 | -0.34(-0.43%) |
Oct 15, 2021 | 76.29 | 77.81 | 75.27 | 77.71 | 9,373,902 | +2.68(+3.57%) |
Oct 14, 2021 | 74.18 | 75.29 | 73.62 | 75.03 | 4,996,855 | +1.77(+2.41%) |
Oct 13, 2021 | 74.47 | 74.66 | 71.97 | 73.26 | 6,315,179 | -0.96(-1.29%) |
Oct 12, 2021 | 74.05 | 74.85 | 73.34 | 74.22 | 6,390,064 | +0.63(+0.86%) |
Oct 11, 2021 | 74.72 | 75.83 | 73.53 | 73.59 | 4,402,839 | -0.70(-0.94%) |
Oct 08, 2021 | 73.32 | 74.79 | 73.19 | 74.29 | 3,628,166 | +0.91(+1.24%) |
Oct 07, 2021 | 73.48 | 74.69 | 73.23 | 73.38 | 4,748,060 | +0.65(+0.90%) |
Oct 06, 2021 | 72.06 | 73.11 | 71.05 | 72.73 | 5,966,849 | -0.18(-0.25%) |
Oct 05, 2021 | 70.76 | 73.54 | 70.76 | 72.91 | 8,141,097 | +2.56(+3.65%) |
Oct 04, 2021 | 71.25 | 72.16 | 70.05 | 70.34 | 6,182,398 | -1.14(-1.60%) |
Oct 01, 2021 | 70.09 | 71.99 | 69.21 | 71.49 | 5,012,524 | +1.52(+2.17%) |
Sep 30, 2021 | 72.98 | 72.98 | 69.92 | 69.97 | 7,369,997 | -2.44(-3.37%) |
Sep 29, 2021 | 73.47 | 73.48 | 71.78 | 72.41 | 6,325,051 | -0.77(-1.05%) |
Sep 28, 2021 | 74.45 | 74.89 | 72.47 | 73.18 | 9,114,015 | -1.15(-1.55%) |
Sep 27, 2021 | 73.00 | 74.62 | 72.96 | 74.33 | 6,854,261 | +1.72(+2.37%) |
Sep 24, 2021 | 71.11 | 72.95 | 71.03 | 72.61 | 6,701,631 | +1.24(+1.74%) |
Sep 23, 2021 | 68.40 | 71.48 | 68.24 | 71.37 | 6,101,516 | +3.75(+5.54%) |
Sep 22, 2021 | 66.72 | 68.31 | 66.36 | 67.62 | 5,160,870 | +1.88(+2.86%) |
Sep 21, 2021 | 66.50 | 66.68 | 65.44 | 65.74 | 4,417,137 | -0.35(-0.52%) |
Sep 20, 2021 | 65.93 | 66.25 | 64.66 | 66.09 | 6,088,651 | -1.57(-2.31%) |
Sep 17, 2021 | 67.51 | 68.13 | 67.07 | 67.65 | 10,677,664 | -0.34(-0.49%) |
Sep 16, 2021 | 68.56 | 69.12 | 67.60 | 67.99 | 3,179,976 | -0.36(-0.52%) |
Sep 15, 2021 | 67.16 | 68.58 | 66.69 | 68.35 | 4,423,364 | +1.36(+2.04%) |
Sep 14, 2021 | 68.95 | 69.34 | 66.41 | 66.98 | 5,801,486 | -2.07(-3.00%) |
Sep 13, 2021 | 69.16 | 69.40 | 68.05 | 69.06 | 3,310,703 | +0.43(+0.63%) |
Sep 10, 2021 | 70.10 | 70.10 | 68.57 | 68.62 | 4,278,842 | -0.85(-1.23%) |
Sep 09, 2021 | 68.77 | 70.86 | 68.49 | 69.48 | 4,735,864 | +0.74(+1.08%) |
Sep 08, 2021 | 69.24 | 69.50 | 68.50 | 68.74 | 3,076,261 | -0.50(-0.72%) |
Sep 07, 2021 | 68.68 | 69.57 | 68.22 | 69.24 | 4,298,408 | -0.01(-0.01%) |
Sep 03, 2021 | 70.07 | 70.65 | 69.21 | 69.25 | 3,486,665 | -0.79(-1.12%) |
Sep 02, 2021 | 70.62 | 70.62 | 69.72 | 70.04 | 3,555,292 | -0.28(-0.40%) |