Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.58 | 73.74 | 70.19 | 70.36 | 2,544,674 | -3.83(-5.16%) |
Nov 29, 2021 | 74.94 | 75.00 | 73.94 | 74.19 | 1,220,755 | -0.21(-0.28%) |
Nov 26, 2021 | 74.02 | 74.67 | 73.59 | 74.40 | 972,555 | -0.22(-0.29%) |
Nov 24, 2021 | 74.77 | 74.86 | 74.09 | 74.62 | 783,422 | -0.36(-0.48%) |
Nov 23, 2021 | 74.90 | 75.00 | 74.28 | 74.98 | 519,244 | +0.14(+0.19%) |
Nov 22, 2021 | 75.33 | 75.46 | 74.38 | 74.84 | 915,021 | -0.39(-0.52%) |
Nov 19, 2021 | 73.22 | 75.33 | 73.04 | 75.23 | 1,312,640 | +2.53(+3.48%) |
Nov 18, 2021 | 72.45 | 72.88 | 72.57 | 72.70 | 791,551 | +0.41(+0.57%) |
Nov 17, 2021 | 71.56 | 72.65 | 71.32 | 72.29 | 814,737 | +0.42(+0.58%) |
Nov 16, 2021 | 72.32 | 72.94 | 71.79 | 71.87 | 580,147 | -0.28(-0.39%) |
Nov 15, 2021 | 71.89 | 72.30 | 71.41 | 72.15 | 632,640 | +0.25(+0.35%) |
Nov 12, 2021 | 73.05 | 73.05 | 71.80 | 71.90 | 640,786 | -0.79(-1.09%) |
Nov 11, 2021 | 72.44 | 72.69 | 72.08 | 72.69 | 542,856 | +0.08(+0.11%) |
Nov 10, 2021 | 72.71 | 72.61 | 449,822 | +0.11(+0.15%) | ||
Nov 09, 2021 | 72.61 | 72.66 | 71.84 | 72.50 | 544,103 | -0.03(-0.04%) |
Nov 08, 2021 | 72.67 | 72.72 | 71.51 | 72.53 | 778,306 | -0.15(-0.21%) |
Nov 05, 2021 | 71.79 | 73.20 | 71.79 | 72.68 | 655,483 | +1.42(+1.99%) |
Nov 04, 2021 | 71.48 | 71.60 | 70.93 | 71.26 | 526,612 | -0.29(-0.41%) |
Nov 03, 2021 | 71.66 | 72.15 | 71.29 | 71.55 | 671,106 | -0.18(-0.25%) |
Nov 02, 2021 | 71.15 | 71.75 | 70.40 | 71.73 | 735,013 | +0.79(+1.11%) |
Nov 01, 2021 | 69.72 | 71.14 | 70.58 | 70.94 | 1,159,546 | +3.05(+4.49%) |
Oct 29, 2021 | 68.40 | 68.85 | 67.32 | 67.89 | 1,356,554 | -0.99(-1.44%) |
Oct 28, 2021 | 69.08 | 69.78 | 68.60 | 68.88 | 573,018 | -0.13(-0.19%) |
Oct 27, 2021 | 69.58 | 69.50 | 68.61 | 69.01 | 576,024 | -0.31(-0.45%) |
Oct 26, 2021 | 69.53 | 69.32 | 456,605 | -0.04(-0.06%) | ||
Oct 25, 2021 | 69.25 | 69.69 | 68.87 | 69.36 | 450,874 | -0.13(-0.19%) |
Oct 22, 2021 | 69.23 | 69.82 | 69.15 | 69.49 | 498,856 | +0.32(+0.46%) |
Oct 21, 2021 | 70.10 | 70.14 | 69.12 | 69.17 | 479,048 | -0.78(-1.12%) |
Oct 20, 2021 | 70.20 | 70.39 | 69.81 | 69.95 | 453,248 | -0.07(-0.10%) |
Oct 19, 2021 | 69.47 | 70.09 | 68.84 | 70.02 | 832,082 | +0.66(+0.95%) |
Oct 18, 2021 | 68.96 | 69.76 | 68.55 | 69.36 | 813,586 | +0.08(+0.12%) |
Oct 15, 2021 | 69.67 | 69.73 | 68.76 | 69.28 | 958,851 | -0.27(-0.39%) |
Oct 14, 2021 | 69.04 | 69.56 | 68.85 | 69.55 | 655,179 | +1.03(+1.50%) |
Oct 13, 2021 | 67.88 | 68.55 | 67.78 | 68.52 | 638,709 | +0.74(+1.09%) |
Oct 12, 2021 | 68.17 | 68.62 | 67.53 | 67.78 | 488,931 | -0.44(-0.64%) |
Oct 11, 2021 | 68.04 | 68.60 | 67.96 | 68.22 | 496,034 | +0.26(+0.38%) |
Oct 08, 2021 | 67.81 | 68.21 | 67.40 | 67.96 | 402,448 | +0.14(+0.21%) |
Oct 07, 2021 | 67.90 | 68.75 | 67.69 | 67.82 | 713,464 | +0.24(+0.36%) |
Oct 06, 2021 | 66.47 | 67.68 | 66.25 | 67.58 | 1,006,732 | +0.75(+1.12%) |
Oct 05, 2021 | 67.47 | 67.50 | 66.64 | 66.83 | 1,077,792 | -0.31(-0.46%) |
Oct 04, 2021 | 66.98 | 67.64 | 66.27 | 67.14 | 1,015,298 | -0.04(-0.06%) |
Oct 01, 2021 | 67.57 | 67.70 | 66.35 | 67.18 | 752,248 | +0.17(+0.25%) |
Sep 30, 2021 | 68.30 | 68.30 | 67.02 | 67.01 | 902,329 | -0.87(-1.28%) |
Sep 29, 2021 | 67.71 | 68.29 | 67.53 | 67.88 | 554,252 | +0.23(+0.34%) |
Sep 28, 2021 | 68.36 | 68.53 | 67.11 | 67.65 | 1,169,381 | -0.50(-0.73%) |
Sep 27, 2021 | 68.51 | 69.38 | 68.09 | 68.15 | 586,291 | -0.49(-0.71%) |
Sep 24, 2021 | 68.44 | 69.05 | 68.33 | 68.64 | 753,081 | +0.05(+0.07%) |
Sep 23, 2021 | 68.70 | 69.15 | 68.51 | 68.59 | 572,080 | -0.01(-0.01%) |
Sep 22, 2021 | 69.32 | 69.32 | 68.44 | 68.60 | 707,808 | -0.11(-0.16%) |
Sep 21, 2021 | 69.91 | 70.22 | 67.95 | 68.71 | 1,254,174 | -0.63(-0.91%) |
Sep 20, 2021 | 69.54 | 69.54 | 68.61 | 69.34 | 1,583,886 | -0.19(-0.27%) |
Sep 17, 2021 | 70.40 | 70.47 | 69.48 | 69.53 | 3,033,650 | -1.27(-1.79%) |
Sep 16, 2021 | 70.67 | 70.93 | 69.78 | 70.80 | 1,003,846 | +0.14(+0.20%) |
Sep 15, 2021 | 70.81 | 70.97 | 70.22 | 70.66 | 959,164 | -0.23(-0.32%) |
Sep 14, 2021 | 71.38 | 71.38 | 70.58 | 70.89 | 578,178 | -0.41(-0.58%) |
Sep 13, 2021 | 71.74 | 72.10 | 71.25 | 71.30 | 686,099 | -0.25(-0.35%) |
Sep 10, 2021 | 71.48 | 72.24 | 70.90 | 71.55 | 1,313,790 | +0.35(+0.49%) |
Sep 09, 2021 | 72.06 | 72.22 | 71.04 | 71.20 | 1,178,059 | -1.26(-1.74%) |
Sep 08, 2021 | 70.28 | 72.50 | 70.11 | 72.46 | 1,292,620 | +2.29(+3.26%) |
Sep 07, 2021 | 70.61 | 70.64 | 69.29 | 70.17 | 1,984,564 | -0.76(-1.07%) |
Sep 03, 2021 | 70.53 | 71.31 | 70.53 | 70.93 | 666,313 | +0.03(+0.04%) |
Sep 02, 2021 | 72.37 | 73.45 | 70.60 | 70.90 | 1,325,148 | -1.72(-2.37%) |