Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.97 | 0 | -0.95(-1.17%) | |||
Nov 29, 2021 | 80.92 | 0 | -0.67(-0.83%) | |||
Nov 27, 2021 | 83.75 | 84.67 | 80.42 | 81.60 | 0 | +0.00(+0.00%) |
Nov 26, 2021 | 83.75 | 84.67 | 80.42 | 81.60 | 0 | +0.57(+0.71%) |
Nov 25, 2021 | 81.03 | 0 | -3.32(-3.94%) | |||
Nov 24, 2021 | 83.62 | 84.47 | 83.33 | 84.35 | 0 | +0.10(+0.12%) |
Nov 23, 2021 | 84.25 | 0 | +1.22(+1.48%) | |||
Nov 22, 2021 | 83.03 | 0 | +0.48(+0.58%) | |||
Nov 20, 2021 | 83.30 | 83.72 | 82.38 | 82.55 | 0 | +0.00(+0.00%) |
Nov 19, 2021 | 83.30 | 83.72 | 82.38 | 82.55 | 0 | +0.08(+0.09%) |
Nov 18, 2021 | 82.47 | 0 | -0.68(-0.81%) | |||
Nov 17, 2021 | 83.15 | 0 | -0.22(-0.27%) | |||
Nov 16, 2021 | 83.38 | 0 | +2.20(+2.71%) | |||
Nov 15, 2021 | 81.17 | 0 | +0.77(+0.96%) | |||
Nov 13, 2021 | 79.38 | 80.90 | 79.17 | 80.40 | 0 | +0.00(+0.00%) |
Nov 12, 2021 | 79.38 | 80.90 | 79.17 | 80.40 | 0 | -0.15(-0.19%) |
Nov 11, 2021 | 80.55 | 0 | +1.22(+1.54%) | |||
Nov 10, 2021 | 79.33 | 0 | +4.38(+5.84%) | |||
Nov 09, 2021 | 74.95 | 0 | -1.42(-1.87%) | |||
Nov 08, 2021 | 76.38 | 0 | -0.15(-0.20%) | |||
Nov 06, 2021 | 77.80 | 77.85 | 76.28 | 76.53 | 0 | +0.00(+0.00%) |
Nov 05, 2021 | 77.80 | 77.85 | 76.28 | 76.53 | 0 | -0.02(-0.03%) |
Nov 04, 2021 | 76.55 | 0 | +0.60(+0.79%) | |||
Nov 03, 2021 | 75.95 | 0 | +1.70(+2.29%) | |||
Nov 02, 2021 | 74.25 | 0 | -1.90(-2.50%) | |||
Nov 01, 2021 | 76.15 | 0 | +0.15(+0.20%) | |||
Oct 30, 2021 | 75.30 | 77.25 | 73.80 | 76.00 | 0 | +0.00(+0.00%) |
Oct 29, 2021 | 75.30 | 77.25 | 73.80 | 76.00 | 0 | -0.08(-0.10%) |
Oct 28, 2021 | 76.08 | 0 | +4.10(+5.70%) | |||
Oct 27, 2021 | 71.97 | 0 | -0.60(-0.83%) | |||
Oct 26, 2021 | 72.58 | 0 | -1.62(-2.19%) | |||
Oct 25, 2021 | 74.20 | 0 | +0.70(+0.95%) | |||
Oct 23, 2021 | 73.20 | 74.20 | 72.88 | 73.50 | 0 | +0.00(+0.00%) |
Oct 22, 2021 | 73.20 | 74.20 | 72.88 | 73.50 | 0 | +0.17(+0.24%) |
Oct 21, 2021 | 73.33 | 0 | -2.70(-3.55%) | |||
Oct 20, 2021 | 76.03 | 0 | -1.38(-1.78%) | |||
Oct 19, 2021 | 77.40 | 0 | -1.35(-1.71%) | |||
Oct 18, 2021 | 78.75 | 0 | +0.80(+1.03%) | |||
Oct 16, 2021 | 77.85 | 78.83 | 77.40 | 77.95 | 0 | +0.00(+0.00%) |
Oct 15, 2021 | 77.85 | 78.83 | 77.40 | 77.95 | 0 | -0.33(-0.42%) |
Oct 14, 2021 | 78.28 | 0 | +0.12(+0.16%) | |||
Oct 13, 2021 | 78.15 | 0 | -0.02(-0.03%) | |||
Oct 12, 2021 | 78.17 | 0 | -2.00(-2.49%) | |||
Oct 11, 2021 | 80.17 | 0 | -1.33(-1.63%) | |||
Oct 09, 2021 | 82.25 | 82.85 | 81.42 | 81.50 | 0 | +0.00(+0.00%) |
Oct 08, 2021 | 82.25 | 82.85 | 81.42 | 81.50 | 0 | +0.00(+0.00%) |
Oct 07, 2021 | 81.50 | 0 | -0.22(-0.28%) | |||
Oct 06, 2021 | 81.72 | 0 | -0.83(-1.00%) | |||
Oct 05, 2021 | 82.55 | 0 | -0.55(-0.66%) | |||
Oct 04, 2021 | 83.10 | 0 | -2.20(-2.58%) | |||
Oct 02, 2021 | 85.53 | 85.65 | 84.70 | 85.30 | 0 | +0.00(+0.00%) |
Oct 01, 2021 | 85.53 | 85.65 | 84.70 | 85.30 | 0 | +0.12(+0.15%) |
Sep 30, 2021 | 85.17 | 0 | +1.58(+1.88%) | |||
Sep 29, 2021 | 83.60 | 0 | +0.02(+0.03%) | |||
Sep 28, 2021 | 83.58 | 0 | +2.03(+2.48%) | |||
Sep 27, 2021 | 81.55 | 0 | +4.38(+5.67%) | |||
Sep 25, 2021 | 76.50 | 77.20 | 75.65 | 77.17 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 76.50 | 77.20 | 75.65 | 77.17 | 0 | +0.38(+0.49%) |
Sep 23, 2021 | 76.80 | 0 | +3.42(+4.67%) | |||
Sep 22, 2021 | 73.38 | 0 | -0.22(-0.31%) | |||
Sep 21, 2021 | 73.60 | 0 | -0.62(-0.84%) | |||
Sep 20, 2021 | 74.22 | 0 | -0.68(-0.90%) | |||
Sep 18, 2021 | 74.30 | 75.38 | 72.67 | 74.90 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 74.30 | 75.38 | 72.67 | 74.90 | 0 | -0.15(-0.20%) |
Sep 16, 2021 | 75.05 | 0 | +2.80(+3.88%) | |||
Sep 15, 2021 | 72.25 | 0 | +0.08(+0.10%) | |||
Sep 14, 2021 | 72.17 | 0 | -1.20(-1.64%) | |||
Sep 13, 2021 | 73.38 | 0 | -3.08(-4.02%) | |||
Sep 11, 2021 | 79.78 | 80.03 | 75.78 | 76.45 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 79.78 | 80.03 | 75.78 | 76.45 | 0 | +0.35(+0.46%) |
Sep 09, 2021 | 76.10 | 0 | -11.28(-12.90%) | |||
Sep 08, 2021 | 87.38 | 0 | -0.72(-0.82%) | |||
Sep 07, 2021 | 88.10 | 0 | -1.50(-1.67%) | |||
Sep 05, 2021 | 89.85 | 90.17 | 89.38 | 89.60 | 0 | +0.00(+0.00%) |
Sep 04, 2021 | 89.85 | 90.17 | 89.38 | 89.60 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 89.85 | 90.17 | 89.38 | 89.60 | 0 | +0.02(+0.03%) |
Sep 02, 2021 | 89.58 | 0 | -0.58(-0.64%) |