Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 81.43 | 82.15 | 78.41 | 78.57 | 15,629,332 | -3.55(-4.32%) |
Nov 29, 2021 | 82.49 | 83.07 | 80.58 | 82.12 | 10,136,300 | -0.71(-0.86%) |
Nov 26, 2021 | 81.15 | 83.47 | 80.13 | 82.83 | 8,896,823 | -0.64(-0.77%) |
Nov 24, 2021 | 84.07 | 85.19 | 82.38 | 83.48 | 7,469,137 | -0.09(-0.11%) |
Nov 23, 2021 | 84.27 | 86.59 | 82.05 | 83.57 | 12,734,983 | +1.63(+2.00%) |
Nov 22, 2021 | 83.45 | 86.09 | 80.69 | 81.93 | 13,157,654 | -3.59(-4.19%) |
Nov 19, 2021 | 83.94 | 86.04 | 83.24 | 85.52 | 16,744,148 | +3.22(+3.92%) |
Nov 18, 2021 | 82.20 | 82.28 | 79.52 | 82.30 | 20,663,042 | +4.62(+5.95%) |
Nov 17, 2021 | 79.40 | 79.66 | 76.83 | 77.68 | 7,938,795 | -2.41(-3.01%) |
Nov 16, 2021 | 80.29 | 81.08 | 79.33 | 80.09 | 7,823,857 | +1.04(+1.31%) |
Nov 15, 2021 | 80.47 | 80.58 | 78.20 | 79.05 | 7,821,008 | -1.24(-1.55%) |
Nov 12, 2021 | 78.55 | 80.64 | 78.33 | 80.29 | 9,971,670 | +1.63(+2.08%) |
Nov 11, 2021 | 76.18 | 78.78 | 75.73 | 78.66 | 16,717,895 | +6.03(+8.31%) |
Nov 10, 2021 | 73.61 | 72.20 | 72.62 | 8,950,835 | +0.51(+0.71%) | |
Nov 09, 2021 | 71.97 | 74.33 | 71.58 | 72.11 | 5,616,718 | -0.26(-0.36%) |
Nov 08, 2021 | 73.84 | 73.90 | 71.77 | 72.37 | 7,046,776 | -0.09(-0.13%) |
Nov 05, 2021 | 74.64 | 74.73 | 72.36 | 72.46 | 6,106,302 | -2.55(-3.40%) |
Nov 04, 2021 | 77.19 | 77.59 | 74.78 | 75.01 | 7,285,165 | -0.99(-1.30%) |
Nov 03, 2021 | 76.14 | 76.34 | 74.49 | 76.00 | 5,902,601 | +0.62(+0.82%) |
Nov 02, 2021 | 75.62 | 76.02 | 75.02 | 75.39 | 6,508,436 | -1.68(-2.18%) |
Nov 01, 2021 | 73.48 | 77.11 | 76.28 | 77.07 | 6,489,308 | +3.94(+5.39%) |
Oct 29, 2021 | 74.48 | 74.89 | 72.85 | 73.13 | 8,649,660 | -2.47(-3.26%) |
Oct 28, 2021 | 74.20 | 75.60 | 75.59 | 4,781,005 | +0.06(+0.07%) | |
Oct 27, 2021 | 74.63 | 76.52 | 73.84 | 75.54 | 6,186,883 | -0.58(-0.76%) |
Oct 26, 2021 | 78.52 | 76.11 | 6,901,028 | -2.59(-3.29%) | ||
Oct 25, 2021 | 78.17 | 79.09 | 77.13 | 78.70 | 5,489,611 | +1.10(+1.42%) |
Oct 22, 2021 | 78.62 | 79.73 | 77.40 | 77.60 | 6,267,763 | -0.84(-1.07%) |
Oct 21, 2021 | 78.57 | 79.37 | 77.89 | 78.44 | 7,190,436 | -1.46(-1.82%) |
Oct 20, 2021 | 80.32 | 82.05 | 79.37 | 79.90 | 10,520,968 | +0.58(+0.73%) |
Oct 19, 2021 | 78.05 | 79.87 | 77.67 | 79.32 | 12,181,664 | +2.33(+3.02%) |
Oct 18, 2021 | 76.18 | 77.41 | 76.07 | 76.99 | 6,535,861 | +0.93(+1.23%) |
Oct 15, 2021 | 75.10 | 76.24 | 74.38 | 76.06 | 9,297,948 | +0.36(+0.47%) |
Oct 14, 2021 | 75.50 | 75.95 | 73.64 | 75.70 | 8,450,470 | +0.44(+0.58%) |
Oct 13, 2021 | 74.36 | 75.68 | 74.25 | 75.27 | 10,251,870 | +2.02(+2.75%) |
Oct 12, 2021 | 72.77 | 74.17 | 72.65 | 73.25 | 9,390,656 | +0.38(+0.53%) |
Oct 11, 2021 | 74.77 | 74.95 | 72.71 | 72.86 | 10,990,820 | -0.56(-0.76%) |
Oct 08, 2021 | 71.78 | 73.75 | 71.11 | 73.42 | 12,378,316 | +2.15(+3.01%) |
Oct 07, 2021 | 70.02 | 71.56 | 69.78 | 71.28 | 13,285,803 | +4.14(+6.16%) |
Oct 06, 2021 | 65.31 | 67.56 | 64.96 | 67.14 | 6,845,428 | +0.23(+0.35%) |
Oct 05, 2021 | 65.82 | 67.13 | 65.62 | 66.90 | 9,160,466 | +2.06(+3.18%) |
Oct 04, 2021 | 65.41 | 65.57 | 63.95 | 64.84 | 10,969,760 | -0.57(-0.87%) |
Oct 01, 2021 | 67.34 | 68.30 | 65.09 | 65.41 | 9,634,703 | -2.07(-3.07%) |
Sep 30, 2021 | 67.33 | 68.83 | 67.25 | 67.48 | 7,635,981 | +0.58(+0.87%) |
Sep 29, 2021 | 70.16 | 70.53 | 66.75 | 66.90 | 12,872,676 | -3.55(-5.04%) |
Sep 28, 2021 | 71.29 | 72.27 | 68.75 | 70.45 | 11,970,847 | -0.94(-1.32%) |
Sep 27, 2021 | 69.61 | 71.64 | 68.81 | 71.40 | 8,497,205 | +2.29(+3.31%) |
Sep 24, 2021 | 69.75 | 70.11 | 68.70 | 69.11 | 6,514,739 | -2.01(-2.82%) |
Sep 23, 2021 | 70.95 | 71.38 | 69.91 | 71.12 | 5,276,577 | +0.20(+0.28%) |
Sep 22, 2021 | 69.62 | 71.66 | 69.37 | 70.92 | 8,335,844 | +2.26(+3.29%) |
Sep 21, 2021 | 69.56 | 70.46 | 68.60 | 68.66 | 7,952,758 | -0.61(-0.88%) |
Sep 20, 2021 | 69.65 | 70.40 | 68.21 | 69.27 | 10,935,706 | -3.31(-4.56%) |
Sep 17, 2021 | 73.84 | 74.46 | 72.15 | 72.57 | 10,468,855 | +0.49(+0.67%) |
Sep 16, 2021 | 70.37 | 72.23 | 70.21 | 72.09 | 8,550,604 | +0.50(+0.70%) |
Sep 15, 2021 | 70.80 | 71.85 | 70.03 | 71.58 | 11,667,506 | -1.15(-1.58%) |
Sep 14, 2021 | 74.73 | 75.20 | 72.59 | 72.73 | 12,118,101 | -2.16(-2.88%) |
Sep 13, 2021 | 74.28 | 75.72 | 73.45 | 74.89 | 8,100,512 | -0.44(-0.58%) |
Sep 10, 2021 | 76.79 | 77.62 | 75.19 | 75.33 | 8,810,035 | +0.35(+0.47%) |
Sep 09, 2021 | 73.56 | 75.83 | 72.80 | 74.98 | 10,402,426 | -1.37(-1.80%) |
Sep 08, 2021 | 76.87 | 77.34 | 75.26 | 76.35 | 7,662,357 | -1.41(-1.81%) |
Sep 07, 2021 | 75.75 | 78.54 | 75.61 | 77.76 | 20,704,162 | +3.16(+4.24%) |
Sep 03, 2021 | 74.08 | 75.02 | 73.59 | 74.60 | 9,106,661 | -0.36(-0.48%) |
Sep 02, 2021 | 75.21 | 75.97 | 74.11 | 74.96 | 10,603,193 | -0.50(-0.67%) |