Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.54 | 72.86 | 69.78 | 70.68 | 6,491,957 | -2.94(-4.00%) |
Nov 29, 2021 | 73.89 | 74.33 | 72.60 | 73.63 | 3,020,748 | +0.36(+0.50%) |
Nov 26, 2021 | 72.97 | 73.67 | 72.15 | 73.26 | 2,237,055 | -1.66(-2.21%) |
Nov 24, 2021 | 75.27 | 75.61 | 74.90 | 74.92 | 1,365,554 | -0.77(-1.02%) |
Nov 23, 2021 | 75.47 | 76.00 | 75.32 | 75.69 | 1,769,205 | +0.28(+0.37%) |
Nov 22, 2021 | 76.16 | 76.99 | 75.35 | 75.41 | 1,971,349 | -0.76(-1.00%) |
Nov 19, 2021 | 75.53 | 77.18 | 75.27 | 76.18 | 3,623,704 | +0.48(+0.63%) |
Nov 18, 2021 | 75.77 | 75.81 | 75.58 | 75.70 | 3,043,057 | +0.22(+0.29%) |
Nov 17, 2021 | 73.47 | 75.85 | 73.47 | 75.48 | 3,336,634 | +1.62(+2.19%) |
Nov 16, 2021 | 75.01 | 75.52 | 73.56 | 73.86 | 5,729,843 | -1.12(-1.50%) |
Nov 15, 2021 | 76.79 | 76.87 | 74.68 | 74.99 | 2,588,868 | -1.86(-2.42%) |
Nov 12, 2021 | 77.11 | 77.35 | 76.46 | 76.84 | 2,742,987 | -0.25(-0.32%) |
Nov 11, 2021 | 76.31 | 77.17 | 76.06 | 77.09 | 2,846,171 | +0.96(+1.26%) |
Nov 10, 2021 | 77.09 | 76.06 | 76.13 | 2,633,991 | -1.00(-1.30%) | |
Nov 09, 2021 | 75.43 | 77.37 | 75.12 | 77.13 | 4,031,118 | +1.43(+1.89%) |
Nov 08, 2021 | 77.22 | 77.50 | 75.25 | 75.70 | 4,068,018 | -0.84(-1.09%) |
Nov 05, 2021 | 75.78 | 77.04 | 75.56 | 76.54 | 3,287,917 | +0.85(+1.12%) |
Nov 04, 2021 | 76.36 | 76.36 | 74.90 | 75.69 | 4,015,134 | -0.61(-0.80%) |
Nov 03, 2021 | 75.55 | 77.65 | 75.05 | 76.30 | 9,332,499 | +2.53(+3.43%) |
Nov 02, 2021 | 69.07 | 74.43 | 68.87 | 73.77 | 10,483,497 | +5.96(+8.79%) |
Nov 01, 2021 | 66.53 | 68.39 | 66.95 | 67.81 | 2,972,910 | +1.55(+2.34%) |
Oct 29, 2021 | 66.34 | 66.55 | 65.63 | 66.26 | 3,570,741 | -0.15(-0.23%) |
Oct 28, 2021 | 65.93 | 66.75 | 65.82 | 66.41 | 2,119,121 | +0.58(+0.88%) |
Oct 27, 2021 | 68.16 | 68.34 | 65.80 | 65.83 | 2,388,001 | -2.65(-3.86%) |
Oct 26, 2021 | 68.54 | 68.47 | 1,105,764 | +0.00(+0.00%) | ||
Oct 25, 2021 | 69.04 | 69.26 | 68.25 | 68.47 | 1,887,374 | -0.17(-0.25%) |
Oct 22, 2021 | 68.87 | 69.33 | 68.56 | 68.65 | 1,268,926 | -0.12(-0.18%) |
Oct 21, 2021 | 69.77 | 69.77 | 68.26 | 68.77 | 1,532,883 | -0.97(-1.39%) |
Oct 20, 2021 | 68.79 | 69.77 | 68.58 | 69.74 | 2,667,975 | +0.97(+1.41%) |
Oct 19, 2021 | 68.85 | 68.95 | 68.14 | 68.77 | 1,810,904 | +0.37(+0.54%) |
Oct 18, 2021 | 68.22 | 69.04 | 67.55 | 68.40 | 3,624,533 | -0.21(-0.31%) |
Oct 15, 2021 | 68.87 | 69.39 | 68.52 | 68.61 | 1,727,356 | +0.34(+0.50%) |
Oct 14, 2021 | 67.06 | 68.52 | 66.64 | 68.27 | 2,471,972 | +1.95(+2.94%) |
Oct 13, 2021 | 66.44 | 66.96 | 65.27 | 66.31 | 1,865,447 | +0.42(+0.64%) |
Oct 12, 2021 | 66.44 | 66.81 | 65.39 | 65.89 | 1,976,395 | -0.51(-0.77%) |
Oct 11, 2021 | 67.38 | 68.09 | 66.35 | 66.41 | 3,445,118 | -0.63(-0.94%) |
Oct 08, 2021 | 67.11 | 67.54 | 66.77 | 67.04 | 2,025,556 | -0.11(-0.17%) |
Oct 07, 2021 | 67.34 | 67.98 | 66.89 | 67.15 | 2,674,470 | +0.70(+1.06%) |
Oct 06, 2021 | 66.77 | 67.41 | 65.48 | 66.45 | 3,242,874 | -1.11(-1.65%) |
Oct 05, 2021 | 66.92 | 67.99 | 66.59 | 67.56 | 3,490,845 | +0.75(+1.13%) |
Oct 04, 2021 | 68.08 | 68.12 | 66.34 | 66.81 | 4,140,855 | +1.00(+1.52%) |
Oct 01, 2021 | 65.03 | 66.21 | 64.49 | 65.81 | 2,176,500 | +1.09(+1.68%) |
Sep 30, 2021 | 66.20 | 66.36 | 64.71 | 64.72 | 4,893,635 | -1.10(-1.68%) |
Sep 29, 2021 | 65.78 | 66.37 | 65.49 | 65.83 | 2,642,123 | +0.10(+0.14%) |
Sep 28, 2021 | 66.89 | 67.70 | 65.59 | 65.73 | 2,855,646 | -1.01(-1.51%) |
Sep 27, 2021 | 65.45 | 67.11 | 65.45 | 66.74 | 2,490,813 | +1.77(+2.73%) |
Sep 24, 2021 | 65.17 | 65.50 | 64.74 | 64.97 | 2,197,767 | -0.62(-0.94%) |
Sep 23, 2021 | 65.50 | 66.44 | 65.50 | 65.59 | 4,210,923 | +0.60(+0.92%) |
Sep 22, 2021 | 65.05 | 65.69 | 64.94 | 64.99 | 2,082,496 | +0.88(+1.37%) |
Sep 21, 2021 | 65.06 | 65.06 | 63.79 | 64.11 | 2,726,893 | -0.55(-0.85%) |
Sep 20, 2021 | 63.83 | 64.77 | 63.18 | 64.67 | 4,399,471 | -0.93(-1.42%) |
Sep 17, 2021 | 67.21 | 67.78 | 65.14 | 65.60 | 5,998,830 | -1.65(-2.45%) |
Sep 16, 2021 | 66.78 | 67.90 | 66.44 | 67.25 | 2,698,156 | +0.60(+0.90%) |
Sep 15, 2021 | 65.47 | 66.80 | 65.47 | 66.65 | 2,591,004 | +1.47(+2.25%) |
Sep 14, 2021 | 67.44 | 67.47 | 64.96 | 65.18 | 2,942,663 | -2.09(-3.11%) |
Sep 13, 2021 | 67.95 | 67.95 | 66.66 | 67.28 | 3,065,042 | +0.17(+0.26%) |
Sep 10, 2021 | 67.57 | 67.95 | 67.00 | 67.10 | 2,796,374 | +0.18(+0.27%) |
Sep 09, 2021 | 67.06 | 67.64 | 66.88 | 66.92 | 1,761,609 | -0.30(-0.45%) |
Sep 08, 2021 | 67.82 | 67.82 | 66.77 | 67.23 | 1,774,013 | -0.76(-1.12%) |
Sep 07, 2021 | 68.14 | 68.40 | 67.61 | 67.99 | 2,407,012 | -0.63(-0.92%) |
Sep 03, 2021 | 70.38 | 70.39 | 68.34 | 68.62 | 3,343,400 | -1.74(-2.48%) |
Sep 02, 2021 | 69.96 | 71.00 | 69.93 | 70.36 | 1,582,158 | +0.45(+0.64%) |