Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.95 | 73.51 | 71.07 | 71.47 | 2,484,783 | -1.67(-2.28%) |
Nov 29, 2021 | 72.47 | 73.75 | 71.65 | 73.14 | 692,536 | +1.20(+1.67%) |
Nov 26, 2021 | 71.08 | 73.01 | 71.08 | 71.94 | 507,635 | -1.01(-1.38%) |
Nov 24, 2021 | 72.83 | 73.68 | 72.67 | 72.95 | 392,103 | -0.11(-0.15%) |
Nov 23, 2021 | 73.09 | 73.47 | 72.15 | 73.06 | 639,560 | -0.42(-0.57%) |
Nov 22, 2021 | 74.75 | 75.30 | 73.19 | 73.48 | 813,743 | -1.21(-1.62%) |
Nov 19, 2021 | 72.27 | 74.95 | 72.27 | 74.69 | 862,693 | +2.81(+3.91%) |
Nov 18, 2021 | 73.80 | 71.98 | 71.13 | 71.88 | 612,181 | -2.43(-3.27%) |
Nov 17, 2021 | 75.75 | 75.75 | 73.74 | 74.31 | 775,636 | -1.52(-2.00%) |
Nov 16, 2021 | 77.05 | 78.63 | 75.68 | 75.83 | 1,266,901 | -1.04(-1.35%) |
Nov 15, 2021 | 77.88 | 78.64 | 76.77 | 76.87 | 733,207 | -1.06(-1.36%) |
Nov 12, 2021 | 78.72 | 78.72 | 77.74 | 77.93 | 821,990 | -0.15(-0.19%) |
Nov 11, 2021 | 79.29 | 80.33 | 77.28 | 78.08 | 2,962,998 | -1.01(-1.28%) |
Nov 10, 2021 | 77.16 | 79.13 | 79.09 | 1,346,457 | +1.48(+1.91%) | |
Nov 09, 2021 | 75.04 | 77.70 | 74.24 | 77.61 | 1,362,763 | +2.78(+3.72%) |
Nov 08, 2021 | 73.33 | 75.25 | 73.02 | 74.83 | 1,530,233 | +4.54(+6.46%) |
Nov 05, 2021 | 70.65 | 70.93 | 69.66 | 70.29 | 508,586 | +0.26(+0.37%) |
Nov 04, 2021 | 68.61 | 70.17 | 68.61 | 70.03 | 613,366 | +1.27(+1.85%) |
Nov 03, 2021 | 70.65 | 70.85 | 68.63 | 68.76 | 697,758 | -1.15(-1.64%) |
Nov 02, 2021 | 70.91 | 71.30 | 69.65 | 69.91 | 583,684 | -1.00(-1.41%) |
Nov 01, 2021 | 70.19 | 71.87 | 70.97 | 70.91 | 512,915 | +0.80(+1.14%) |
Oct 29, 2021 | 70.87 | 71.70 | 69.74 | 70.11 | 699,415 | -0.88(-1.24%) |
Oct 28, 2021 | 71.42 | 71.54 | 70.60 | 70.99 | 647,812 | -0.19(-0.27%) |
Oct 27, 2021 | 73.07 | 73.38 | 71.18 | 71.18 | 516,408 | -1.91(-2.61%) |
Oct 26, 2021 | 73.59 | 73.08 | 73.09 | 675,608 | -0.08(-0.11%) | |
Oct 25, 2021 | 73.30 | 73.42 | 72.84 | 73.17 | 640,966 | -0.05(-0.07%) |
Oct 22, 2021 | 72.27 | 73.33 | 72.19 | 73.22 | 623,578 | +0.83(+1.15%) |
Oct 21, 2021 | 71.41 | 72.42 | 71.02 | 72.39 | 798,913 | +1.47(+2.07%) |
Oct 20, 2021 | 71.71 | 72.12 | 70.85 | 70.92 | 634,636 | -0.98(-1.36%) |
Oct 19, 2021 | 72.41 | 72.55 | 71.60 | 71.90 | 1,303,847 | +0.00(+0.00%) |
Oct 18, 2021 | 70.67 | 71.92 | 70.44 | 71.90 | 471,475 | +0.82(+1.15%) |
Oct 15, 2021 | 71.53 | 71.90 | 70.55 | 71.08 | 557,390 | -0.28(-0.39%) |
Oct 14, 2021 | 70.00 | 71.46 | 69.97 | 71.36 | 870,267 | +1.73(+2.48%) |
Oct 13, 2021 | 69.53 | 69.88 | 69.07 | 69.63 | 484,452 | +0.48(+0.69%) |
Oct 12, 2021 | 69.87 | 70.14 | 68.90 | 69.15 | 568,775 | -0.69(-0.99%) |
Oct 11, 2021 | 70.86 | 71.25 | 69.75 | 69.84 | 319,713 | -1.18(-1.66%) |
Oct 08, 2021 | 71.89 | 72.11 | 71.01 | 71.02 | 493,737 | -0.78(-1.09%) |
Oct 07, 2021 | 70.69 | 72.00 | 70.68 | 71.80 | 690,286 | +1.42(+2.02%) |
Oct 06, 2021 | 70.33 | 70.76 | 69.40 | 70.38 | 1,248,869 | -0.48(-0.68%) |
Oct 05, 2021 | 71.12 | 71.44 | 70.52 | 70.86 | 465,544 | -0.22(-0.31%) |
Oct 04, 2021 | 72.13 | 72.50 | 70.94 | 71.08 | 529,825 | -1.04(-1.44%) |
Oct 01, 2021 | 71.92 | 72.68 | 71.41 | 72.12 | 956,650 | +0.12(+0.17%) |
Sep 30, 2021 | 72.66 | 73.52 | 71.98 | 72.00 | 1,230,630 | +0.78(+1.10%) |
Sep 29, 2021 | 69.98 | 72.11 | 69.76 | 71.22 | 1,017,171 | +2.61(+3.80%) |
Sep 28, 2021 | 69.80 | 69.86 | 68.60 | 68.61 | 563,516 | -1.40(-2.00%) |
Sep 27, 2021 | 70.14 | 70.59 | 69.64 | 70.01 | 544,755 | -0.57(-0.81%) |
Sep 24, 2021 | 70.61 | 71.16 | 70.37 | 70.58 | 518,843 | -0.25(-0.35%) |
Sep 23, 2021 | 70.94 | 71.47 | 70.63 | 70.83 | 689,191 | +0.06(+0.08%) |
Sep 22, 2021 | 70.98 | 71.59 | 70.75 | 70.77 | 723,273 | -0.04(-0.06%) |
Sep 21, 2021 | 71.86 | 72.19 | 70.61 | 70.81 | 712,717 | -0.98(-1.37%) |
Sep 20, 2021 | 71.65 | 72.15 | 70.69 | 71.79 | 710,671 | -0.37(-0.51%) |
Sep 17, 2021 | 73.42 | 73.59 | 71.63 | 72.16 | 2,075,980 | -1.63(-2.21%) |
Sep 16, 2021 | 74.23 | 74.74 | 73.67 | 73.79 | 423,010 | -0.66(-0.89%) |
Sep 15, 2021 | 74.13 | 74.62 | 73.79 | 74.45 | 648,633 | +0.45(+0.61%) |
Sep 14, 2021 | 75.00 | 75.00 | 73.61 | 74.00 | 721,027 | -0.80(-1.07%) |
Sep 13, 2021 | 74.41 | 74.95 | 73.83 | 74.80 | 497,804 | +0.59(+0.80%) |
Sep 10, 2021 | 75.30 | 75.51 | 74.13 | 74.21 | 435,307 | -1.01(-1.34%) |
Sep 09, 2021 | 76.24 | 76.47 | 75.19 | 75.22 | 752,501 | -1.02(-1.34%) |
Sep 08, 2021 | 74.90 | 76.36 | 74.69 | 76.24 | 570,902 | +1.35(+1.80%) |
Sep 07, 2021 | 75.68 | 75.72 | 74.36 | 74.89 | 460,014 | -1.00(-1.32%) |
Sep 03, 2021 | 76.43 | 76.97 | 75.79 | 75.89 | 509,158 | -0.31(-0.41%) |
Sep 02, 2021 | 76.32 | 76.74 | 75.70 | 76.20 | 633,750 | +0.05(+0.07%) |