Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.17 | 85.49 | 82.56 | 82.61 | 27,742,648 | -2.10(-2.48%) |
Nov 29, 2021 | 82.99 | 84.85 | 82.77 | 84.72 | 19,199,324 | +2.65(+3.23%) |
Nov 26, 2021 | 81.76 | 82.66 | 80.63 | 82.07 | 16,763,872 | -2.72(-3.21%) |
Nov 24, 2021 | 83.35 | 85.72 | 83.21 | 84.79 | 22,029,544 | +0.79(+0.94%) |
Nov 23, 2021 | 83.64 | 86.26 | 82.94 | 84.00 | 32,344,144 | +1.01(+1.22%) |
Nov 22, 2021 | 82.28 | 86.22 | 82.28 | 82.99 | 35,346,732 | +0.60(+0.73%) |
Nov 19, 2021 | 77.63 | 82.47 | 77.63 | 82.39 | 48,008,224 | +8.29(+11.18%) |
Nov 18, 2021 | 75.63 | 75.91 | 74.03 | 74.10 | 17,132,048 | -0.11(-0.15%) |
Nov 17, 2021 | 75.22 | 75.31 | 73.95 | 74.22 | 11,789,235 | -1.33(-1.76%) |
Nov 16, 2021 | 75.30 | 75.88 | 74.53 | 75.54 | 11,972,217 | +0.03(+0.04%) |
Nov 15, 2021 | 76.48 | 76.99 | 75.34 | 75.51 | 12,857,026 | -0.51(-0.67%) |
Nov 12, 2021 | 73.78 | 76.73 | 73.71 | 76.02 | 26,998,648 | +2.70(+3.69%) |
Nov 11, 2021 | 72.80 | 73.72 | 72.40 | 73.32 | 12,390,056 | -0.44(-0.60%) |
Nov 10, 2021 | 72.93 | 73.76 | 15,483,952 | -0.58(-0.78%) | ||
Nov 09, 2021 | 73.86 | 75.01 | 73.33 | 74.34 | 20,453,252 | +1.01(+1.38%) |
Nov 08, 2021 | 72.11 | 73.79 | 71.91 | 73.33 | 19,039,788 | +1.61(+2.25%) |
Nov 05, 2021 | 71.80 | 72.52 | 71.17 | 71.72 | 13,237,692 | +0.67(+0.94%) |
Nov 04, 2021 | 71.18 | 71.28 | 69.87 | 71.05 | 16,202,665 | +0.97(+1.39%) |
Nov 03, 2021 | 69.54 | 70.15 | 69.10 | 70.07 | 10,437,763 | +0.48(+0.69%) |
Nov 02, 2021 | 69.33 | 69.68 | 68.88 | 69.59 | 9,922,141 | +0.06(+0.08%) |
Nov 01, 2021 | 67.83 | 69.80 | 68.87 | 69.53 | 12,187,448 | +1.57(+2.32%) |
Oct 29, 2021 | 67.26 | 68.40 | 67.96 | 11,632,797 | -0.47(-0.69%) | |
Oct 28, 2021 | 68.15 | 68.04 | 68.43 | 17,202,018 | +1.32(+1.96%) | |
Oct 27, 2021 | 67.39 | 67.56 | 66.34 | 67.11 | 13,840,550 | -0.69(-1.02%) |
Oct 26, 2021 | 68.23 | 67.80 | 14,504,303 | +0.18(+0.26%) | ||
Oct 25, 2021 | 68.47 | 67.41 | 67.63 | 23,730,172 | +1.23(+1.85%) | |
Oct 22, 2021 | 67.38 | 65.98 | 66.40 | 18,192,322 | -1.11(-1.65%) | |
Oct 21, 2021 | 66.83 | 67.57 | 66.55 | 67.51 | 11,322,636 | +0.36(+0.54%) |
Oct 20, 2021 | 66.09 | 68.06 | 65.90 | 67.14 | 19,778,316 | +0.69(+1.04%) |
Oct 19, 2021 | 66.26 | 66.77 | 65.54 | 66.46 | 17,168,676 | +0.30(+0.46%) |
Oct 18, 2021 | 65.90 | 66.51 | 65.20 | 66.15 | 12,044,227 | -0.41(-0.62%) |
Oct 15, 2021 | 66.97 | 67.33 | 66.37 | 66.56 | 12,100,266 | -0.12(-0.18%) |
Oct 14, 2021 | 66.17 | 66.96 | 65.71 | 66.68 | 15,797,698 | +1.35(+2.06%) |
Oct 13, 2021 | 65.64 | 66.31 | 65.14 | 65.33 | 17,809,070 | -0.30(-0.46%) |
Oct 12, 2021 | 68.24 | 68.28 | 64.59 | 65.64 | 37,508,524 | -2.44(-3.58%) |
Oct 11, 2021 | 68.75 | 69.19 | 68.04 | 68.08 | 12,907,625 | -0.89(-1.28%) |
Oct 08, 2021 | 69.76 | 69.77 | 68.55 | 68.96 | 13,998,018 | -0.42(-0.61%) |
Oct 07, 2021 | 69.24 | 70.49 | 68.96 | 69.39 | 15,478,455 | +0.60(+0.87%) |
Oct 06, 2021 | 68.65 | 69.22 | 67.89 | 68.79 | 18,192,822 | -0.55(-0.79%) |
Oct 05, 2021 | 70.04 | 70.04 | 68.46 | 69.34 | 14,749,986 | -0.13(-0.18%) |
Oct 04, 2021 | 69.44 | 70.39 | 69.20 | 69.46 | 19,848,272 | -0.35(-0.51%) |
Oct 01, 2021 | 70.16 | 70.39 | 68.94 | 69.82 | 18,112,640 | +0.02(+0.03%) |
Sep 30, 2021 | 71.01 | 71.40 | 69.69 | 69.80 | 17,215,966 | -0.56(-0.80%) |
Sep 29, 2021 | 69.89 | 72.01 | 68.97 | 70.36 | 38,845,116 | -1.43(-2.00%) |
Sep 28, 2021 | 73.17 | 73.65 | 71.75 | 71.79 | 27,696,506 | -2.04(-2.77%) |
Sep 27, 2021 | 72.33 | 74.52 | 72.20 | 73.84 | 18,745,738 | +1.12(+1.54%) |
Sep 24, 2021 | 71.98 | 73.17 | 71.76 | 72.72 | 15,073,740 | +0.00(+0.00%) |
Sep 23, 2021 | 72.29 | 73.45 | 71.94 | 72.72 | 17,614,682 | +0.07(+0.09%) |
Sep 22, 2021 | 71.73 | 73.25 | 71.34 | 72.65 | 17,301,012 | +1.80(+2.54%) |
Sep 21, 2021 | 71.62 | 71.82 | 70.38 | 70.85 | 16,307,728 | -0.23(-0.32%) |
Sep 20, 2021 | 71.30 | 71.46 | 69.92 | 71.08 | 23,646,664 | -1.90(-2.60%) |
Sep 17, 2021 | 73.07 | 73.17 | 72.01 | 72.97 | 20,821,758 | -0.31(-0.43%) |
Sep 16, 2021 | 71.99 | 73.62 | 71.48 | 73.29 | 13,100,017 | +0.79(+1.08%) |
Sep 15, 2021 | 71.65 | 72.61 | 70.49 | 72.50 | 15,532,126 | +0.32(+0.45%) |
Sep 14, 2021 | 72.47 | 72.80 | 71.61 | 72.18 | 14,188,302 | -0.84(-1.16%) |
Sep 13, 2021 | 73.23 | 73.88 | 71.30 | 73.02 | 16,079,680 | +0.82(+1.14%) |
Sep 10, 2021 | 72.45 | 74.27 | 72.15 | 72.20 | 18,579,848 | +0.63(+0.88%) |
Sep 09, 2021 | 70.35 | 71.96 | 70.35 | 71.57 | 14,899,903 | +0.59(+0.83%) |
Sep 08, 2021 | 71.89 | 71.93 | 69.84 | 70.98 | 17,688,354 | -1.35(-1.86%) |
Sep 07, 2021 | 72.43 | 73.16 | 71.85 | 72.32 | 12,248,460 | -0.17(-0.23%) |
Sep 03, 2021 | 72.68 | 73.38 | 72.28 | 72.49 | 9,393,336 | -0.19(-0.26%) |
Sep 02, 2021 | 71.90 | 72.69 | 71.01 | 72.68 | 15,084,055 | +0.27(+0.38%) |