Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.57 | 73.82 | 71.72 | 71.72 | 5,660,744 | -2.50(-3.37%) |
Nov 29, 2021 | 73.00 | 74.36 | 72.62 | 74.22 | 3,317,789 | +1.55(+2.14%) |
Nov 26, 2021 | 72.83 | 73.80 | 72.62 | 72.67 | 1,447,798 | -0.51(-0.69%) |
Nov 24, 2021 | 73.30 | 73.49 | 72.83 | 73.18 | 1,403,873 | +0.05(+0.06%) |
Nov 23, 2021 | 72.68 | 73.52 | 72.56 | 73.13 | 1,680,451 | +0.55(+0.76%) |
Nov 22, 2021 | 71.97 | 73.32 | 71.68 | 72.58 | 2,056,080 | +0.50(+0.69%) |
Nov 19, 2021 | 71.81 | 72.45 | 71.74 | 72.08 | 1,993,170 | +0.34(+0.48%) |
Nov 18, 2021 | 71.40 | 71.84 | 70.59 | 71.74 | 1,883,569 | +0.15(+0.21%) |
Nov 17, 2021 | 71.48 | 71.73 | 70.99 | 71.59 | 1,734,038 | -0.02(-0.03%) |
Nov 16, 2021 | 72.12 | 72.48 | 71.59 | 71.61 | 1,286,357 | -0.44(-0.61%) |
Nov 15, 2021 | 71.07 | 72.08 | 70.84 | 72.05 | 2,055,844 | +1.48(+2.10%) |
Nov 12, 2021 | 70.98 | 70.98 | 70.45 | 70.56 | 3,702,236 | -0.39(-0.55%) |
Nov 11, 2021 | 71.05 | 71.23 | 70.42 | 70.96 | 1,713,076 | -0.35(-0.49%) |
Nov 10, 2021 | 71.34 | 71.31 | 2,564,242 | +0.12(+0.17%) | ||
Nov 09, 2021 | 70.70 | 71.36 | 70.63 | 71.19 | 1,845,852 | +0.71(+1.01%) |
Nov 08, 2021 | 71.34 | 71.39 | 70.20 | 70.47 | 2,644,533 | -1.06(-1.48%) |
Nov 05, 2021 | 70.69 | 72.06 | 70.69 | 71.53 | 3,992,486 | +1.77(+2.53%) |
Nov 04, 2021 | 70.31 | 70.70 | 69.07 | 69.77 | 2,326,685 | -0.64(-0.91%) |
Nov 03, 2021 | 69.66 | 70.62 | 69.46 | 70.41 | 2,376,623 | +0.49(+0.71%) |
Nov 02, 2021 | 69.69 | 70.15 | 68.96 | 69.91 | 2,160,958 | +0.30(+0.43%) |
Nov 01, 2021 | 68.96 | 70.13 | 69.15 | 69.61 | 1,814,759 | +0.65(+0.94%) |
Oct 29, 2021 | 69.78 | 70.05 | 68.75 | 68.96 | 2,706,822 | -0.81(-1.17%) |
Oct 28, 2021 | 69.62 | 69.97 | 69.37 | 69.78 | 1,443,172 | +0.27(+0.39%) |
Oct 27, 2021 | 70.09 | 70.08 | 69.26 | 69.50 | 1,729,402 | -0.27(-0.38%) |
Oct 26, 2021 | 69.40 | 69.77 | 1,777,336 | +0.37(+0.53%) | ||
Oct 25, 2021 | 69.42 | 69.77 | 69.06 | 69.40 | 1,790,360 | -0.19(-0.28%) |
Oct 22, 2021 | 69.27 | 69.81 | 69.16 | 69.59 | 1,365,471 | +0.59(+0.86%) |
Oct 21, 2021 | 69.17 | 69.36 | 68.64 | 69.00 | 1,661,393 | -0.06(-0.09%) |
Oct 20, 2021 | 67.68 | 69.16 | 67.54 | 69.06 | 2,403,931 | +1.63(+2.41%) |
Oct 19, 2021 | 67.09 | 67.46 | 66.67 | 67.44 | 2,171,943 | +0.77(+1.15%) |
Oct 18, 2021 | 66.75 | 67.06 | 65.90 | 66.67 | 6,748,307 | -1.45(-2.12%) |
Oct 15, 2021 | 69.15 | 69.28 | 67.93 | 68.11 | 18,129,784 | -1.10(-1.59%) |
Oct 14, 2021 | 69.52 | 69.89 | 69.14 | 69.21 | 4,213,797 | -0.35(-0.50%) |
Oct 13, 2021 | 69.13 | 69.86 | 68.96 | 69.56 | 3,945,667 | +0.33(+0.48%) |
Oct 12, 2021 | 67.63 | 69.59 | 67.45 | 69.23 | 4,760,786 | +1.62(+2.39%) |
Oct 11, 2021 | 69.22 | 70.02 | 67.60 | 67.61 | 8,490,476 | +0.41(+0.61%) |
Oct 08, 2021 | 67.88 | 67.98 | 67.14 | 67.20 | 1,955,434 | -0.83(-1.22%) |
Oct 07, 2021 | 68.32 | 68.87 | 67.88 | 68.03 | 1,776,182 | -0.21(-0.31%) |
Oct 06, 2021 | 66.70 | 68.29 | 66.49 | 68.24 | 2,947,615 | +1.44(+2.15%) |
Oct 05, 2021 | 67.04 | 67.22 | 66.50 | 66.81 | 2,362,144 | -0.16(-0.25%) |
Oct 04, 2021 | 65.44 | 67.21 | 65.41 | 66.97 | 2,351,251 | +1.48(+2.26%) |
Oct 01, 2021 | 67.03 | 67.03 | 65.43 | 65.49 | 2,446,182 | -0.91(-1.36%) |
Sep 30, 2021 | 67.12 | 67.38 | 66.42 | 66.39 | 3,008,910 | -0.79(-1.17%) |
Sep 29, 2021 | 65.93 | 67.71 | 65.93 | 67.18 | 1,639,269 | +1.18(+1.79%) |
Sep 28, 2021 | 66.52 | 66.68 | 65.73 | 66.00 | 2,469,640 | -0.34(-0.51%) |
Sep 27, 2021 | 67.03 | 67.84 | 66.28 | 66.34 | 2,045,938 | -0.43(-0.64%) |
Sep 24, 2021 | 66.74 | 67.41 | 66.68 | 66.77 | 1,896,534 | -0.10(-0.15%) |
Sep 23, 2021 | 66.95 | 67.58 | 66.76 | 66.87 | 1,756,307 | -0.13(-0.19%) |
Sep 22, 2021 | 67.00 | 67.41 | 66.46 | 67.00 | 2,039,909 | +0.18(+0.27%) |
Sep 21, 2021 | 67.00 | 67.69 | 66.73 | 66.81 | 1,717,038 | -0.24(-0.35%) |
Sep 20, 2021 | 66.85 | 68.02 | 66.59 | 67.05 | 2,999,263 | +0.22(+0.33%) |
Sep 17, 2021 | 66.87 | 67.63 | 66.70 | 66.83 | 7,953,436 | -0.54(-0.80%) |
Sep 16, 2021 | 67.76 | 68.13 | 67.31 | 67.37 | 2,164,715 | -0.30(-0.45%) |
Sep 15, 2021 | 67.66 | 68.48 | 67.55 | 67.67 | 3,024,866 | -0.18(-0.27%) |
Sep 14, 2021 | 68.31 | 68.48 | 67.64 | 67.86 | 2,239,554 | -0.20(-0.30%) |
Sep 13, 2021 | 68.92 | 69.27 | 67.87 | 68.06 | 2,641,733 | -0.26(-0.37%) |
Sep 10, 2021 | 69.59 | 69.76 | 68.29 | 68.31 | 2,349,316 | -1.55(-2.21%) |
Sep 09, 2021 | 70.24 | 70.37 | 69.79 | 69.86 | 2,105,417 | -0.49(-0.70%) |
Sep 08, 2021 | 68.56 | 70.47 | 68.39 | 70.35 | 2,654,163 | +1.87(+2.72%) |
Sep 07, 2021 | 69.81 | 69.93 | 68.43 | 68.49 | 1,999,615 | -1.30(-1.86%) |
Sep 03, 2021 | 70.55 | 70.60 | 69.77 | 69.79 | 2,129,826 | -0.76(-1.08%) |
Sep 02, 2021 | 70.12 | 70.55 | 70.08 | 70.55 | 1,621,833 | +0.63(+0.90%) |