Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.09 | 85.41 | 82.49 | 82.54 | 27,766,912 | -2.10(-2.48%) |
Nov 29, 2021 | 82.92 | 84.77 | 82.69 | 84.64 | 19,216,116 | +2.65(+3.23%) |
Nov 26, 2021 | 81.69 | 82.59 | 80.56 | 81.99 | 16,778,534 | -2.72(-3.21%) |
Nov 24, 2021 | 83.28 | 85.64 | 83.14 | 84.71 | 22,048,812 | +0.79(+0.94%) |
Nov 23, 2021 | 83.56 | 86.19 | 82.87 | 83.93 | 32,372,432 | +1.01(+1.22%) |
Nov 22, 2021 | 82.21 | 86.15 | 82.21 | 82.92 | 35,377,648 | +0.60(+0.73%) |
Nov 19, 2021 | 77.56 | 82.39 | 77.56 | 82.32 | 48,050,212 | +8.28(+11.18%) |
Nov 18, 2021 | 75.57 | 75.84 | 73.97 | 74.04 | 17,147,032 | -0.11(-0.15%) |
Nov 17, 2021 | 75.15 | 75.24 | 73.88 | 74.15 | 11,799,546 | -1.33(-1.76%) |
Nov 16, 2021 | 75.23 | 75.81 | 74.46 | 75.48 | 11,982,688 | +0.03(+0.04%) |
Nov 15, 2021 | 76.41 | 76.92 | 75.27 | 75.45 | 12,868,271 | -0.51(-0.67%) |
Nov 12, 2021 | 73.72 | 76.67 | 73.65 | 75.96 | 27,022,262 | +2.70(+3.69%) |
Nov 11, 2021 | 72.74 | 73.66 | 72.34 | 73.26 | 12,400,892 | -0.44(-0.60%) |
Nov 10, 2021 | 72.86 | 73.70 | 15,497,494 | -0.58(-0.78%) | ||
Nov 09, 2021 | 73.80 | 74.95 | 73.27 | 74.28 | 20,471,142 | +1.01(+1.38%) |
Nov 08, 2021 | 72.05 | 73.73 | 71.85 | 73.27 | 19,056,440 | +1.61(+2.25%) |
Nov 05, 2021 | 71.73 | 72.46 | 71.10 | 71.65 | 13,249,270 | +0.67(+0.94%) |
Nov 04, 2021 | 71.11 | 71.22 | 69.81 | 70.99 | 16,216,836 | +0.97(+1.39%) |
Nov 03, 2021 | 69.48 | 70.09 | 69.04 | 70.01 | 10,446,892 | +0.48(+0.69%) |
Nov 02, 2021 | 69.27 | 69.62 | 68.82 | 69.53 | 9,930,819 | +0.06(+0.08%) |
Nov 01, 2021 | 67.77 | 69.74 | 68.81 | 69.47 | 12,198,107 | +1.57(+2.32%) |
Oct 29, 2021 | 67.20 | 68.34 | 67.90 | 11,642,971 | -0.47(-0.69%) | |
Oct 28, 2021 | 68.09 | 67.98 | 68.37 | 17,217,064 | +1.32(+1.96%) | |
Oct 27, 2021 | 67.33 | 67.50 | 66.28 | 67.06 | 13,852,655 | -0.69(-1.02%) |
Oct 26, 2021 | 68.17 | 67.74 | 14,516,989 | +0.18(+0.26%) | ||
Oct 25, 2021 | 68.41 | 67.35 | 67.57 | 23,750,928 | +1.23(+1.85%) | |
Oct 22, 2021 | 67.32 | 65.92 | 66.34 | 18,208,234 | -1.11(-1.65%) | |
Oct 21, 2021 | 66.77 | 67.51 | 66.50 | 67.45 | 11,332,539 | +0.36(+0.54%) |
Oct 20, 2021 | 66.03 | 68.00 | 65.85 | 67.08 | 19,795,616 | +0.69(+1.04%) |
Oct 19, 2021 | 66.20 | 66.71 | 65.48 | 66.40 | 17,183,692 | +0.30(+0.46%) |
Oct 18, 2021 | 65.85 | 66.45 | 65.14 | 66.09 | 12,054,761 | -0.41(-0.62%) |
Oct 15, 2021 | 66.91 | 67.27 | 66.31 | 66.51 | 12,110,850 | -0.12(-0.18%) |
Oct 14, 2021 | 66.11 | 66.90 | 65.65 | 66.62 | 15,811,515 | +1.35(+2.06%) |
Oct 13, 2021 | 65.58 | 66.25 | 65.08 | 65.28 | 17,824,646 | -0.30(-0.46%) |
Oct 12, 2021 | 68.18 | 68.23 | 64.53 | 65.58 | 37,541,328 | -2.44(-3.58%) |
Oct 11, 2021 | 68.69 | 69.13 | 67.98 | 68.02 | 12,918,914 | -0.88(-1.28%) |
Oct 08, 2021 | 69.70 | 69.71 | 68.49 | 68.90 | 14,010,261 | -0.42(-0.61%) |
Oct 07, 2021 | 69.18 | 70.43 | 68.90 | 69.33 | 15,491,993 | +0.60(+0.87%) |
Oct 06, 2021 | 68.59 | 69.16 | 67.83 | 68.73 | 18,208,734 | -0.55(-0.79%) |
Oct 05, 2021 | 69.97 | 69.97 | 68.40 | 69.28 | 14,762,887 | -0.13(-0.18%) |
Oct 04, 2021 | 69.37 | 70.33 | 69.14 | 69.40 | 19,865,630 | -0.35(-0.51%) |
Oct 01, 2021 | 70.10 | 70.33 | 68.88 | 69.76 | 18,128,480 | +0.02(+0.03%) |
Sep 30, 2021 | 70.95 | 71.34 | 69.63 | 69.74 | 17,231,024 | -0.56(-0.80%) |
Sep 29, 2021 | 69.83 | 71.95 | 68.90 | 70.30 | 38,879,092 | -1.43(-2.00%) |
Sep 28, 2021 | 73.10 | 73.59 | 71.69 | 71.73 | 27,720,730 | -2.04(-2.77%) |
Sep 27, 2021 | 72.27 | 74.46 | 72.13 | 73.77 | 18,762,134 | +1.12(+1.54%) |
Sep 24, 2021 | 71.92 | 73.10 | 71.70 | 72.65 | 15,086,924 | +0.00(+0.00%) |
Sep 23, 2021 | 72.23 | 73.39 | 71.88 | 72.65 | 17,630,088 | +0.07(+0.09%) |
Sep 22, 2021 | 71.67 | 73.18 | 71.28 | 72.58 | 17,316,144 | +1.80(+2.54%) |
Sep 21, 2021 | 71.55 | 71.76 | 70.32 | 70.79 | 16,321,992 | -0.23(-0.32%) |
Sep 20, 2021 | 71.24 | 71.40 | 69.86 | 71.01 | 23,667,346 | -1.89(-2.60%) |
Sep 17, 2021 | 73.01 | 73.10 | 71.95 | 72.91 | 20,839,970 | -0.31(-0.43%) |
Sep 16, 2021 | 71.93 | 73.56 | 71.42 | 73.22 | 13,111,474 | +0.79(+1.08%) |
Sep 15, 2021 | 71.58 | 72.55 | 70.43 | 72.44 | 15,545,711 | +0.32(+0.45%) |
Sep 14, 2021 | 72.41 | 72.73 | 71.54 | 72.11 | 14,200,712 | -0.84(-1.16%) |
Sep 13, 2021 | 73.16 | 73.81 | 71.24 | 72.96 | 16,093,744 | +0.82(+1.14%) |
Sep 10, 2021 | 72.39 | 74.21 | 72.08 | 72.13 | 18,596,098 | +0.63(+0.88%) |
Sep 09, 2021 | 70.29 | 71.90 | 70.29 | 71.51 | 14,912,935 | +0.59(+0.83%) |
Sep 08, 2021 | 71.83 | 71.87 | 69.78 | 70.92 | 17,703,826 | -1.34(-1.86%) |
Sep 07, 2021 | 72.37 | 73.09 | 71.79 | 72.26 | 12,259,173 | -0.17(-0.23%) |
Sep 03, 2021 | 72.61 | 73.32 | 72.22 | 72.43 | 9,401,551 | -0.19(-0.26%) |
Sep 02, 2021 | 71.84 | 72.62 | 70.95 | 72.61 | 15,097,248 | +0.27(+0.38%) |