Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 71.07 | 71.70 | 70.98 | 71.40 | 9,875,727 | -0.60(-0.84%) |
Nov 29, 2021 | 72.14 | 72.30 | 71.60 | 72.01 | 5,626,709 | +0.58(+0.81%) |
Nov 26, 2021 | 72.14 | 72.16 | 71.14 | 71.43 | 5,105,053 | -3.23(-4.33%) |
Nov 24, 2021 | 74.64 | 74.80 | 74.43 | 74.67 | 4,133,539 | -0.21(-0.28%) |
Nov 23, 2021 | 74.96 | 75.18 | 74.67 | 74.87 | 4,509,948 | -0.58(-0.77%) |
Nov 22, 2021 | 75.76 | 76.09 | 75.42 | 75.46 | 4,218,448 | +1.51(+2.04%) |
Nov 19, 2021 | 74.02 | 74.20 | 73.85 | 73.95 | 2,800,750 | +0.19(+0.26%) |
Nov 18, 2021 | 73.75 | 73.83 | 73.35 | 73.76 | 3,887,941 | -0.42(-0.57%) |
Nov 17, 2021 | 74.52 | 74.56 | 74.05 | 74.18 | 5,352,950 | -0.96(-1.28%) |
Nov 16, 2021 | 75.27 | 75.38 | 75.01 | 75.15 | 4,971,445 | -0.15(-0.20%) |
Nov 15, 2021 | 75.75 | 75.84 | 75.19 | 75.30 | 2,507,986 | +0.13(+0.18%) |
Nov 12, 2021 | 74.84 | 75.26 | 74.78 | 75.17 | 3,537,619 | +1.01(+1.36%) |
Nov 11, 2021 | 74.09 | 74.45 | 74.04 | 74.16 | 3,524,303 | +0.88(+1.20%) |
Nov 10, 2021 | 74.09 | 73.28 | 4,989,704 | -1.30(-1.74%) | ||
Nov 09, 2021 | 75.14 | 75.23 | 74.46 | 74.58 | 2,669,472 | -0.52(-0.69%) |
Nov 08, 2021 | 74.93 | 75.13 | 74.79 | 75.10 | 3,217,824 | +0.17(+0.23%) |
Nov 05, 2021 | 74.89 | 75.05 | 74.73 | 74.93 | 2,955,494 | -0.09(-0.13%) |
Nov 04, 2021 | 74.94 | 75.08 | 74.58 | 75.02 | 3,726,793 | +0.07(+0.09%) |
Nov 03, 2021 | 74.46 | 75.08 | 74.10 | 74.96 | 5,239,419 | -0.90(-1.18%) |
Nov 02, 2021 | 76.01 | 76.14 | 75.82 | 75.85 | 2,632,850 | +0.58(+0.76%) |
Nov 01, 2021 | 75.03 | 75.29 | 74.97 | 75.28 | 3,541,602 | +0.33(+0.44%) |
Oct 29, 2021 | 74.77 | 75.08 | 74.45 | 74.95 | 5,721,245 | -1.51(-1.97%) |
Oct 28, 2021 | 76.24 | 76.58 | 76.12 | 76.46 | 7,426,121 | +0.09(+0.12%) |
Oct 27, 2021 | 76.50 | 76.77 | 76.33 | 76.36 | 2,795,000 | -0.98(-1.27%) |
Oct 26, 2021 | 77.69 | 77.34 | 3,308,183 | +0.56(+0.72%) | ||
Oct 25, 2021 | 76.62 | 76.97 | 76.54 | 76.79 | 3,216,458 | +1.02(+1.34%) |
Oct 22, 2021 | 75.94 | 76.25 | 75.50 | 75.77 | 3,553,470 | +0.13(+0.17%) |
Oct 21, 2021 | 75.76 | 75.81 | 75.47 | 75.64 | 4,236,083 | -0.41(-0.53%) |
Oct 20, 2021 | 76.27 | 76.33 | 75.99 | 76.04 | 2,648,314 | -0.42(-0.55%) |
Oct 19, 2021 | 76.02 | 76.60 | 75.95 | 76.47 | 3,884,595 | +1.38(+1.83%) |
Oct 18, 2021 | 74.95 | 75.29 | 74.84 | 75.09 | 3,027,014 | -0.69(-0.91%) |
Oct 15, 2021 | 75.43 | 75.93 | 75.37 | 75.78 | 3,675,060 | +0.81(+1.08%) |
Oct 14, 2021 | 74.68 | 74.98 | 74.51 | 74.97 | 5,336,132 | +1.16(+1.57%) |
Oct 13, 2021 | 73.40 | 73.88 | 73.10 | 73.81 | 3,948,621 | +1.71(+2.37%) |
Oct 12, 2021 | 72.51 | 72.51 | 72.04 | 72.10 | 5,077,697 | -1.24(-1.70%) |
Oct 11, 2021 | 73.59 | 74.02 | 73.35 | 73.35 | 2,481,137 | -0.15(-0.21%) |
Oct 08, 2021 | 73.69 | 73.75 | 73.35 | 73.50 | 3,809,034 | -0.50(-0.68%) |
Oct 07, 2021 | 73.71 | 74.27 | 73.66 | 74.00 | 3,442,429 | +1.23(+1.68%) |
Oct 06, 2021 | 72.09 | 72.82 | 71.90 | 72.77 | 5,264,611 | -1.61(-2.17%) |
Oct 05, 2021 | 74.10 | 74.65 | 73.99 | 74.38 | 4,607,108 | -0.44(-0.59%) |
Oct 04, 2021 | 75.50 | 75.53 | 74.40 | 74.83 | 4,521,656 | -1.07(-1.40%) |
Oct 01, 2021 | 75.63 | 76.01 | 75.14 | 75.89 | 3,557,701 | -0.16(-0.21%) |
Sep 30, 2021 | 76.59 | 76.81 | 75.99 | 76.05 | 5,372,731 | +0.57(+0.75%) |
Sep 29, 2021 | 76.03 | 76.09 | 75.43 | 75.49 | 3,555,607 | -0.89(-1.16%) |
Sep 28, 2021 | 76.76 | 76.77 | 76.22 | 76.37 | 4,571,157 | -1.89(-2.41%) |
Sep 27, 2021 | 78.06 | 78.49 | 77.98 | 78.26 | 2,875,490 | +0.46(+0.59%) |
Sep 24, 2021 | 78.16 | 78.26 | 77.75 | 77.80 | 2,872,197 | -1.37(-1.73%) |
Sep 23, 2021 | 78.93 | 79.38 | 78.81 | 79.16 | 3,579,295 | +1.86(+2.40%) |
Sep 22, 2021 | 77.19 | 77.90 | 77.04 | 77.31 | 3,717,679 | +0.84(+1.10%) |
Sep 21, 2021 | 76.94 | 76.97 | 76.39 | 76.47 | 4,054,065 | +0.05(+0.06%) |
Sep 20, 2021 | 76.31 | 76.95 | 75.86 | 76.42 | 5,081,677 | -1.91(-2.44%) |
Sep 17, 2021 | 78.87 | 78.97 | 78.28 | 78.33 | 2,715,255 | -0.51(-0.65%) |
Sep 16, 2021 | 78.86 | 78.99 | 78.61 | 78.84 | 2,668,969 | -1.50(-1.87%) |
Sep 15, 2021 | 80.10 | 80.34 | 79.86 | 80.34 | 2,707,664 | +0.80(+1.01%) |
Sep 14, 2021 | 80.21 | 80.21 | 79.39 | 79.54 | 4,110,393 | +0.11(+0.14%) |
Sep 13, 2021 | 79.29 | 79.58 | 79.15 | 79.43 | 4,626,596 | +0.59(+0.75%) |
Sep 10, 2021 | 79.54 | 79.54 | 78.74 | 78.83 | 3,372,570 | -0.03(-0.04%) |
Sep 09, 2021 | 79.15 | 79.17 | 78.79 | 78.86 | 3,330,566 | -1.26(-1.58%) |
Sep 08, 2021 | 80.49 | 80.54 | 79.92 | 80.12 | 3,750,348 | -1.37(-1.68%) |
Sep 07, 2021 | 81.41 | 81.69 | 81.34 | 81.49 | 3,516,503 | -1.20(-1.45%) |
Sep 03, 2021 | 82.44 | 82.76 | 82.31 | 82.69 | 1,604,276 | +1.04(+1.27%) |
Sep 02, 2021 | 81.77 | 81.99 | 81.57 | 81.65 | 3,047,523 | -1.02(-1.23%) |