Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 70.68 | 70.70 | 69.53 | 69.60 | 3,450,950 | -1.49(-2.10%) |
Nov 29, 2021 | 71.38 | 71.46 | 70.81 | 71.09 | 2,558,551 | +0.24(+0.34%) |
Nov 26, 2021 | 71.30 | 71.31 | 70.53 | 70.86 | 3,043,173 | -1.32(-1.83%) |
Nov 24, 2021 | 72.25 | 72.35 | 71.97 | 72.18 | 1,579,464 | -0.22(-0.30%) |
Nov 23, 2021 | 71.93 | 72.49 | 71.88 | 72.40 | 1,915,627 | +0.40(+0.56%) |
Nov 22, 2021 | 71.81 | 72.71 | 71.74 | 71.99 | 2,108,565 | +0.34(+0.47%) |
Nov 19, 2021 | 72.02 | 72.02 | 71.60 | 71.65 | 1,872,619 | -0.46(-0.64%) |
Nov 18, 2021 | 72.25 | 72.13 | 72.05 | 72.11 | 1,410,994 | -0.28(-0.39%) |
Nov 17, 2021 | 72.59 | 72.59 | 72.23 | 72.40 | 1,254,886 | -0.28(-0.39%) |
Nov 16, 2021 | 72.73 | 72.99 | 72.63 | 72.68 | 1,466,277 | +0.13(+0.18%) |
Nov 15, 2021 | 72.75 | 72.79 | 72.43 | 72.55 | 1,533,316 | +0.00(+0.00%) |
Nov 12, 2021 | 72.51 | 72.72 | 72.22 | 72.55 | 1,415,602 | +0.20(+0.28%) |
Nov 11, 2021 | 72.39 | 72.42 | 72.14 | 72.35 | 1,300,331 | -0.07(-0.10%) |
Nov 10, 2021 | 72.13 | 72.12 | 72.42 | 1,482,407 | +0.29(+0.41%) | |
Nov 09, 2021 | 72.26 | 72.26 | 71.90 | 72.13 | 1,584,317 | -0.14(-0.19%) |
Nov 08, 2021 | 72.45 | 72.62 | 72.04 | 72.27 | 1,809,133 | -0.06(-0.08%) |
Nov 05, 2021 | 72.24 | 72.68 | 71.96 | 72.32 | 1,896,372 | +0.44(+0.61%) |
Nov 04, 2021 | 72.24 | 72.24 | 71.48 | 71.88 | 1,691,094 | -0.24(-0.33%) |
Nov 03, 2021 | 71.40 | 72.18 | 71.35 | 72.12 | 1,622,239 | +0.42(+0.59%) |
Nov 02, 2021 | 71.34 | 71.82 | 71.22 | 71.70 | 1,531,373 | +0.49(+0.68%) |
Nov 01, 2021 | 71.23 | 71.15 | 71.00 | 71.21 | 1,440,333 | +0.16(+0.22%) |
Oct 29, 2021 | 70.98 | 71.28 | 70.90 | 71.06 | 1,444,948 | -0.03(-0.04%) |
Oct 28, 2021 | 70.64 | 71.10 | 70.62 | 71.08 | 1,196,460 | +0.58(+0.82%) |
Oct 27, 2021 | 71.42 | 71.42 | 70.47 | 70.51 | 1,464,939 | -0.98(-1.37%) |
Oct 26, 2021 | 71.68 | 71.49 | 1,771,619 | -0.19(-0.27%) | ||
Oct 25, 2021 | 71.61 | 71.79 | 71.29 | 71.68 | 1,569,287 | +0.17(+0.24%) |
Oct 22, 2021 | 71.40 | 71.70 | 71.22 | 71.51 | 1,474,173 | +0.19(+0.27%) |
Oct 21, 2021 | 71.52 | 71.53 | 71.00 | 71.31 | 2,021,299 | -0.36(-0.50%) |
Oct 20, 2021 | 71.02 | 71.72 | 70.94 | 71.67 | 1,504,806 | +0.69(+0.97%) |
Oct 19, 2021 | 70.61 | 70.98 | 70.34 | 70.98 | 1,787,565 | +0.62(+0.89%) |
Oct 18, 2021 | 70.28 | 70.67 | 70.01 | 70.36 | 1,622,315 | -0.23(-0.32%) |
Oct 15, 2021 | 70.59 | 70.82 | 70.44 | 70.59 | 1,524,860 | +0.31(+0.44%) |
Oct 14, 2021 | 69.65 | 70.28 | 69.50 | 70.28 | 1,374,179 | +1.06(+1.54%) |
Oct 13, 2021 | 69.12 | 69.39 | 68.47 | 69.21 | 1,767,966 | +0.17(+0.25%) |
Oct 12, 2021 | 69.47 | 69.56 | 68.86 | 69.04 | 1,684,406 | -0.34(-0.49%) |
Oct 11, 2021 | 69.76 | 70.20 | 69.37 | 69.38 | 1,390,264 | -0.34(-0.49%) |
Oct 08, 2021 | 69.73 | 69.93 | 69.54 | 69.72 | 1,231,903 | -0.02(-0.03%) |
Oct 07, 2021 | 69.65 | 70.23 | 69.65 | 69.74 | 1,360,933 | +0.52(+0.76%) |
Oct 06, 2021 | 68.66 | 69.21 | 68.21 | 69.21 | 1,861,799 | +0.11(+0.16%) |
Oct 05, 2021 | 68.83 | 69.45 | 68.51 | 69.10 | 1,616,282 | +0.41(+0.60%) |
Oct 04, 2021 | 68.92 | 69.38 | 68.33 | 68.69 | 4,826,767 | -0.28(-0.40%) |
Oct 01, 2021 | 68.48 | 69.32 | 67.89 | 68.97 | 2,188,861 | +0.91(+1.33%) |
Sep 30, 2021 | 69.41 | 69.47 | 68.05 | 68.06 | 6,744,241 | -1.05(-1.53%) |
Sep 29, 2021 | 68.94 | 69.41 | 68.70 | 69.11 | 1,340,164 | +0.33(+0.48%) |
Sep 28, 2021 | 69.41 | 69.55 | 68.66 | 68.78 | 2,986,569 | -0.83(-1.19%) |
Sep 27, 2021 | 69.20 | 69.77 | 69.20 | 69.61 | 2,677,898 | +0.45(+0.65%) |
Sep 24, 2021 | 68.90 | 69.41 | 68.88 | 69.16 | 1,926,795 | +0.14(+0.20%) |
Sep 23, 2021 | 68.44 | 69.35 | 68.39 | 69.02 | 2,213,084 | +0.92(+1.35%) |
Sep 22, 2021 | 68.06 | 68.56 | 67.88 | 68.11 | 2,134,307 | +0.59(+0.88%) |
Sep 21, 2021 | 68.09 | 68.25 | 67.39 | 67.51 | 2,636,880 | -0.25(-0.36%) |
Sep 20, 2021 | 67.78 | 68.05 | 67.02 | 67.76 | 4,610,153 | -0.95(-1.39%) |
Sep 17, 2021 | 69.00 | 69.06 | 68.54 | 68.71 | 2,442,557 | -0.45(-0.64%) |
Sep 16, 2021 | 69.65 | 69.73 | 68.81 | 69.16 | 1,584,810 | -0.46(-0.67%) |
Sep 15, 2021 | 69.03 | 69.79 | 68.90 | 69.62 | 1,602,597 | +0.62(+0.90%) |
Sep 14, 2021 | 69.70 | 69.73 | 68.80 | 69.00 | 2,309,534 | -0.48(-0.69%) |
Sep 13, 2021 | 69.59 | 69.80 | 69.13 | 69.49 | 1,472,980 | +0.34(+0.49%) |
Sep 10, 2021 | 69.75 | 69.85 | 69.13 | 69.15 | 1,504,423 | -0.33(-0.47%) |
Sep 09, 2021 | 69.77 | 70.00 | 69.36 | 69.48 | 1,312,897 | -0.37(-0.53%) |
Sep 08, 2021 | 69.72 | 69.93 | 69.49 | 69.85 | 1,699,654 | +0.04(+0.05%) |
Sep 07, 2021 | 70.63 | 70.63 | 69.76 | 69.81 | 1,985,277 | -0.94(-1.32%) |
Sep 03, 2021 | 70.74 | 70.87 | 70.58 | 70.75 | 1,125,192 | -0.04(-0.05%) |
Sep 02, 2021 | 70.55 | 70.80 | 70.45 | 70.79 | 1,559,414 | +0.45(+0.63%) |