Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.11 | 67.11 | 63.83 | 64.37 | 22,916,684 | -2.78(-4.14%) |
Nov 29, 2021 | 69.04 | 69.15 | 66.18 | 67.15 | 8,183,399 | -1.96(-2.83%) |
Nov 26, 2021 | 69.45 | 70.05 | 68.62 | 69.11 | 4,330,663 | -0.05(-0.07%) |
Nov 24, 2021 | 67.91 | 69.37 | 67.49 | 69.16 | 4,911,967 | +0.96(+1.41%) |
Nov 23, 2021 | 69.68 | 70.02 | 67.62 | 68.20 | 11,054,261 | -1.83(-2.61%) |
Nov 22, 2021 | 70.84 | 71.57 | 70.00 | 70.02 | 4,808,387 | -1.01(-1.42%) |
Nov 19, 2021 | 71.29 | 72.73 | 70.89 | 71.03 | 5,856,066 | -0.09(-0.12%) |
Nov 18, 2021 | 69.96 | 71.43 | 71.02 | 71.12 | 10,331,739 | +1.28(+1.83%) |
Nov 17, 2021 | 72.15 | 72.26 | 69.47 | 69.84 | 6,715,023 | -2.39(-3.31%) |
Nov 16, 2021 | 70.72 | 72.89 | 70.61 | 72.23 | 6,499,837 | +1.60(+2.26%) |
Nov 15, 2021 | 70.88 | 72.57 | 70.43 | 70.63 | 5,336,562 | +0.29(+0.41%) |
Nov 12, 2021 | 69.92 | 70.56 | 69.03 | 70.35 | 3,985,720 | +0.58(+0.83%) |
Nov 11, 2021 | 70.46 | 71.34 | 69.76 | 69.77 | 4,413,562 | +0.07(+0.10%) |
Nov 10, 2021 | 70.31 | 69.70 | 6,435,015 | -0.69(-0.99%) | ||
Nov 09, 2021 | 70.53 | 71.83 | 70.22 | 70.40 | 8,738,947 | +0.19(+0.27%) |
Nov 08, 2021 | 72.14 | 72.84 | 69.96 | 70.20 | 8,740,919 | -1.72(-2.40%) |
Nov 05, 2021 | 72.96 | 73.23 | 71.89 | 71.93 | 4,930,497 | -0.68(-0.93%) |
Nov 04, 2021 | 72.01 | 73.28 | 71.34 | 72.60 | 6,259,560 | +0.79(+1.10%) |
Nov 03, 2021 | 71.09 | 72.46 | 70.30 | 71.81 | 9,941,838 | +0.52(+0.73%) |
Nov 02, 2021 | 71.98 | 72.70 | 70.88 | 71.29 | 7,356,418 | -1.33(-1.83%) |
Nov 01, 2021 | 72.78 | 73.44 | 71.91 | 72.62 | 8,315,312 | -0.40(-0.55%) |
Oct 29, 2021 | 68.60 | 73.27 | 68.59 | 73.02 | 17,560,746 | +4.09(+5.94%) |
Oct 28, 2021 | 70.46 | 70.89 | 67.15 | 68.93 | 18,732,272 | -4.99(-6.75%) |
Oct 27, 2021 | 74.48 | 74.72 | 73.56 | 73.92 | 8,271,975 | -0.80(-1.07%) |
Oct 26, 2021 | 77.07 | 74.72 | 6,456,178 | -1.97(-2.57%) | ||
Oct 25, 2021 | 76.71 | 77.15 | 76.05 | 76.69 | 6,618,564 | -0.02(-0.02%) |
Oct 22, 2021 | 72.61 | 77.28 | 76.71 | 11,606,976 | +4.17(+5.75%) | |
Oct 21, 2021 | 71.94 | 72.59 | 71.44 | 72.54 | 3,798,537 | +0.22(+0.30%) |
Oct 20, 2021 | 71.35 | 73.24 | 71.02 | 72.32 | 5,465,108 | +1.20(+1.69%) |
Oct 19, 2021 | 70.82 | 71.75 | 70.79 | 71.12 | 3,599,284 | +0.45(+0.63%) |
Oct 18, 2021 | 71.07 | 71.43 | 70.33 | 70.67 | 6,001,898 | -0.62(-0.87%) |
Oct 15, 2021 | 71.61 | 71.78 | 71.04 | 71.29 | 4,579,268 | +0.21(+0.29%) |
Oct 14, 2021 | 71.91 | 72.10 | 70.64 | 71.08 | 5,011,616 | -0.21(-0.29%) |
Oct 13, 2021 | 71.36 | 71.70 | 70.66 | 71.29 | 3,077,876 | +0.22(+0.31%) |
Oct 12, 2021 | 71.58 | 72.06 | 70.93 | 71.07 | 3,580,982 | +0.16(+0.23%) |
Oct 11, 2021 | 71.09 | 71.29 | 70.62 | 70.91 | 2,960,555 | -0.52(-0.73%) |
Oct 08, 2021 | 70.85 | 72.29 | 70.75 | 71.43 | 4,909,474 | +0.85(+1.20%) |
Oct 07, 2021 | 69.45 | 71.55 | 69.34 | 70.59 | 7,678,877 | +2.49(+3.66%) |
Oct 06, 2021 | 65.97 | 68.15 | 65.81 | 68.09 | 5,113,357 | +1.49(+2.24%) |
Oct 05, 2021 | 65.56 | 67.22 | 65.36 | 66.60 | 4,131,885 | +1.40(+2.15%) |
Oct 04, 2021 | 66.08 | 66.23 | 64.99 | 65.20 | 4,882,926 | -1.34(-2.02%) |
Oct 01, 2021 | 66.34 | 66.96 | 65.69 | 66.54 | 4,275,198 | +0.23(+0.34%) |
Sep 30, 2021 | 66.88 | 67.25 | 66.26 | 66.31 | 4,126,128 | -0.29(-0.43%) |
Sep 29, 2021 | 68.07 | 68.37 | 66.37 | 66.60 | 5,906,182 | -1.23(-1.81%) |
Sep 28, 2021 | 69.32 | 70.12 | 67.32 | 67.83 | 5,652,144 | -2.29(-3.27%) |
Sep 27, 2021 | 69.22 | 70.25 | 68.92 | 70.12 | 4,484,857 | +0.65(+0.93%) |
Sep 24, 2021 | 69.41 | 69.86 | 69.21 | 69.47 | 3,663,353 | -0.49(-0.71%) |
Sep 23, 2021 | 69.95 | 70.82 | 69.65 | 69.97 | 4,337,922 | +0.29(+0.41%) |
Sep 22, 2021 | 69.09 | 70.18 | 68.89 | 69.68 | 4,232,602 | +1.04(+1.51%) |
Sep 21, 2021 | 69.87 | 70.46 | 68.60 | 68.64 | 5,647,347 | -0.71(-1.03%) |
Sep 20, 2021 | 69.18 | 69.48 | 67.34 | 69.36 | 10,337,346 | -1.18(-1.67%) |
Sep 17, 2021 | 71.28 | 71.48 | 70.18 | 70.54 | 9,324,316 | -0.56(-0.79%) |
Sep 16, 2021 | 69.89 | 71.44 | 69.78 | 71.10 | 6,964,171 | +0.68(+0.96%) |
Sep 15, 2021 | 68.49 | 71.38 | 68.40 | 70.42 | 11,315,535 | +2.47(+3.63%) |
Sep 14, 2021 | 69.24 | 69.50 | 67.61 | 67.96 | 6,909,843 | -1.21(-1.75%) |
Sep 13, 2021 | 69.44 | 69.48 | 68.41 | 69.17 | 6,060,749 | +0.10(+0.15%) |
Sep 10, 2021 | 70.41 | 70.69 | 68.99 | 69.06 | 5,670,929 | -0.42(-0.60%) |
Sep 09, 2021 | 70.27 | 70.52 | 69.42 | 69.48 | 5,425,831 | -0.89(-1.27%) |
Sep 08, 2021 | 71.21 | 71.38 | 70.13 | 70.38 | 6,672,637 | -0.73(-1.03%) |
Sep 07, 2021 | 72.73 | 72.77 | 71.05 | 71.11 | 6,347,276 | -1.73(-2.38%) |
Sep 03, 2021 | 72.63 | 73.24 | 72.32 | 72.84 | 4,662,526 | +0.04(+0.05%) |
Sep 02, 2021 | 72.63 | 73.50 | 72.45 | 72.80 | 5,285,794 | +0.32(+0.45%) |