Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.60 | 74.17 | 72.17 | 72.34 | 4,030,809 | -1.81(-2.44%) |
Nov 29, 2021 | 74.49 | 74.62 | 72.63 | 74.15 | 1,816,095 | +1.90(+2.64%) |
Nov 26, 2021 | 72.78 | 72.97 | 71.62 | 72.25 | 2,140,362 | -2.29(-3.08%) |
Nov 24, 2021 | 73.87 | 74.63 | 72.99 | 74.54 | 1,768,860 | +0.03(+0.04%) |
Nov 23, 2021 | 75.61 | 75.97 | 74.16 | 74.51 | 2,396,093 | -1.57(-2.07%) |
Nov 22, 2021 | 76.52 | 77.63 | 75.36 | 76.08 | 2,308,418 | -0.01(-0.01%) |
Nov 19, 2021 | 76.42 | 76.61 | 74.88 | 76.09 | 2,037,371 | -0.10(-0.13%) |
Nov 18, 2021 | 76.28 | 76.46 | 76.15 | 76.19 | 1,627,366 | -0.09(-0.11%) |
Nov 17, 2021 | 76.06 | 76.73 | 75.49 | 76.28 | 1,726,799 | +0.35(+0.46%) |
Nov 16, 2021 | 74.85 | 76.16 | 74.79 | 75.93 | 2,045,498 | +0.36(+0.48%) |
Nov 15, 2021 | 76.61 | 76.84 | 75.40 | 75.57 | 1,405,196 | -0.98(-1.28%) |
Nov 12, 2021 | 75.79 | 76.71 | 75.79 | 76.55 | 1,244,810 | +0.80(+1.06%) |
Nov 11, 2021 | 74.65 | 76.00 | 74.20 | 75.75 | 2,437,758 | +1.97(+2.67%) |
Nov 10, 2021 | 75.97 | 73.78 | 3,198,154 | -3.47(-4.49%) | ||
Nov 09, 2021 | 76.75 | 77.40 | 76.37 | 77.25 | 1,815,890 | +0.70(+0.91%) |
Nov 08, 2021 | 77.11 | 78.26 | 75.73 | 76.55 | 4,683,921 | -1.31(-1.68%) |
Nov 05, 2021 | 79.09 | 79.46 | 76.59 | 77.86 | 2,890,151 | -0.78(-0.99%) |
Nov 04, 2021 | 81.34 | 81.37 | 78.05 | 78.64 | 2,543,084 | -2.25(-2.78%) |
Nov 03, 2021 | 78.80 | 80.93 | 77.88 | 80.89 | 7,070,567 | +2.56(+3.27%) |
Nov 02, 2021 | 73.08 | 78.56 | 72.95 | 78.33 | 8,818,849 | +3.02(+4.01%) |
Nov 01, 2021 | 77.58 | 76.19 | 74.92 | 75.31 | 3,781,637 | -1.96(-2.54%) |
Oct 29, 2021 | 76.05 | 77.34 | 75.43 | 77.27 | 6,202,989 | +0.41(+0.53%) |
Oct 28, 2021 | 74.15 | 76.90 | 74.03 | 76.86 | 3,798,509 | +2.82(+3.81%) |
Oct 27, 2021 | 73.80 | 74.54 | 72.71 | 74.04 | 4,219,331 | -0.20(-0.27%) |
Oct 26, 2021 | 73.31 | 74.25 | 4,155,788 | +1.64(+2.26%) | ||
Oct 25, 2021 | 72.01 | 72.83 | 71.33 | 72.61 | 2,233,082 | +1.28(+1.80%) |
Oct 22, 2021 | 70.80 | 71.60 | 69.87 | 71.33 | 2,932,209 | +0.41(+0.57%) |
Oct 21, 2021 | 68.34 | 70.96 | 68.28 | 70.92 | 3,494,978 | +2.46(+3.60%) |
Oct 20, 2021 | 66.93 | 68.46 | 66.65 | 68.45 | 3,331,810 | +2.01(+3.02%) |
Oct 19, 2021 | 65.50 | 66.47 | 65.00 | 66.45 | 2,522,503 | +1.34(+2.06%) |
Oct 18, 2021 | 64.35 | 65.13 | 64.06 | 65.11 | 1,736,681 | +0.89(+1.39%) |
Oct 15, 2021 | 65.46 | 65.47 | 64.03 | 64.22 | 1,643,117 | -0.58(-0.90%) |
Oct 14, 2021 | 64.54 | 64.90 | 63.86 | 64.80 | 1,623,267 | +1.01(+1.58%) |
Oct 13, 2021 | 64.09 | 64.21 | 63.11 | 63.79 | 2,079,144 | +0.47(+0.74%) |
Oct 12, 2021 | 63.73 | 64.00 | 62.89 | 63.32 | 2,118,782 | -0.14(-0.21%) |
Oct 11, 2021 | 64.04 | 65.30 | 63.29 | 63.46 | 2,961,382 | -0.08(-0.12%) |
Oct 08, 2021 | 61.46 | 63.76 | 61.39 | 63.54 | 4,138,225 | +2.07(+3.36%) |
Oct 07, 2021 | 60.93 | 62.46 | 60.80 | 61.47 | 2,245,677 | +1.47(+2.46%) |
Oct 06, 2021 | 59.42 | 60.50 | 58.49 | 60.00 | 2,816,853 | -0.02(-0.03%) |
Oct 05, 2021 | 58.96 | 60.38 | 58.47 | 60.02 | 2,023,655 | +1.56(+2.67%) |
Oct 04, 2021 | 59.75 | 60.04 | 57.86 | 58.46 | 2,159,505 | -1.37(-2.29%) |
Oct 01, 2021 | 59.50 | 60.20 | 58.80 | 59.82 | 2,303,648 | +0.78(+1.31%) |
Sep 30, 2021 | 59.19 | 59.87 | 58.78 | 59.05 | 3,172,634 | +0.04(+0.07%) |
Sep 29, 2021 | 58.53 | 59.37 | 58.04 | 59.01 | 2,001,654 | +0.80(+1.37%) |
Sep 28, 2021 | 59.16 | 59.30 | 57.63 | 58.21 | 2,278,036 | -1.46(-2.45%) |
Sep 27, 2021 | 59.92 | 60.30 | 58.74 | 59.68 | 2,405,116 | -0.48(-0.81%) |
Sep 24, 2021 | 61.29 | 61.60 | 60.14 | 60.16 | 2,709,089 | -1.57(-2.55%) |
Sep 23, 2021 | 61.97 | 62.37 | 61.37 | 61.73 | 2,985,494 | +0.05(+0.08%) |
Sep 22, 2021 | 62.22 | 62.30 | 61.12 | 61.69 | 1,920,639 | +0.06(+0.09%) |
Sep 21, 2021 | 61.45 | 62.03 | 60.86 | 61.63 | 5,450,259 | +1.06(+1.75%) |
Sep 20, 2021 | 62.09 | 62.52 | 59.31 | 60.57 | 11,785,419 | -3.91(-6.06%) |
Sep 17, 2021 | 64.65 | 65.03 | 64.01 | 64.48 | 8,243,918 | -0.16(-0.24%) |
Sep 16, 2021 | 62.56 | 64.65 | 62.03 | 64.63 | 7,535,079 | +1.96(+3.13%) |
Sep 15, 2021 | 61.35 | 62.89 | 61.28 | 62.67 | 5,233,496 | +1.19(+1.94%) |
Sep 14, 2021 | 61.73 | 62.14 | 60.99 | 61.48 | 3,675,671 | +0.07(+0.11%) |
Sep 13, 2021 | 62.06 | 62.08 | 60.99 | 61.41 | 2,818,672 | +0.54(+0.89%) |
Sep 10, 2021 | 61.30 | 61.70 | 60.08 | 60.87 | 2,740,605 | -0.15(-0.24%) |
Sep 09, 2021 | 61.15 | 61.97 | 60.64 | 61.02 | 1,969,492 | -0.16(-0.25%) |
Sep 08, 2021 | 60.54 | 61.25 | 59.90 | 61.17 | 2,592,333 | +0.29(+0.48%) |
Sep 07, 2021 | 62.18 | 62.27 | 60.84 | 60.88 | 3,556,402 | -1.62(-2.59%) |
Sep 03, 2021 | 62.29 | 63.20 | 62.16 | 62.50 | 2,806,591 | -0.01(-0.02%) |
Sep 02, 2021 | 63.04 | 63.04 | 62.13 | 62.51 | 3,238,110 | -0.07(-0.11%) |