Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.99 | 74.29 | 70.00 | 70.36 | 13,316,027 | -3.81(-5.13%) |
Nov 29, 2021 | 72.53 | 74.44 | 72.50 | 74.17 | 9,263,501 | +3.00(+4.21%) |
Nov 26, 2021 | 71.88 | 73.30 | 70.72 | 71.18 | 4,648,634 | -1.85(-2.53%) |
Nov 24, 2021 | 71.65 | 73.16 | 70.99 | 73.02 | 4,881,273 | +0.63(+0.87%) |
Nov 23, 2021 | 72.20 | 73.16 | 71.55 | 72.39 | 5,856,621 | +0.46(+0.65%) |
Nov 22, 2021 | 74.25 | 75.26 | 71.62 | 71.93 | 8,743,221 | -1.81(-2.45%) |
Nov 19, 2021 | 74.28 | 74.93 | 73.51 | 73.74 | 5,521,013 | -0.56(-0.76%) |
Nov 18, 2021 | 73.85 | 74.40 | 74.00 | 74.30 | 5,862,454 | +1.49(+2.05%) |
Nov 17, 2021 | 73.04 | 73.49 | 72.31 | 72.81 | 4,188,628 | -0.18(-0.24%) |
Nov 16, 2021 | 71.86 | 73.21 | 71.13 | 72.98 | 5,143,433 | +0.89(+1.23%) |
Nov 15, 2021 | 72.73 | 72.83 | 70.72 | 72.09 | 4,065,557 | -0.55(-0.76%) |
Nov 12, 2021 | 72.98 | 73.65 | 71.77 | 72.65 | 5,517,382 | +0.06(+0.08%) |
Nov 11, 2021 | 70.77 | 72.69 | 70.75 | 72.59 | 5,925,908 | +2.42(+3.45%) |
Nov 10, 2021 | 71.15 | 69.83 | 70.17 | 6,545,423 | -1.95(-2.70%) | |
Nov 09, 2021 | 72.91 | 73.23 | 71.36 | 72.11 | 4,993,588 | -0.06(-0.08%) |
Nov 08, 2021 | 71.33 | 72.93 | 70.98 | 72.17 | 6,900,877 | +1.13(+1.59%) |
Nov 05, 2021 | 71.19 | 72.09 | 70.49 | 71.05 | 6,416,503 | +0.32(+0.45%) |
Nov 04, 2021 | 69.02 | 70.82 | 68.06 | 70.73 | 8,790,925 | +2.26(+3.31%) |
Nov 03, 2021 | 68.87 | 68.92 | 68.03 | 68.47 | 4,181,888 | -0.65(-0.94%) |
Nov 02, 2021 | 68.22 | 70.59 | 68.13 | 69.12 | 7,174,027 | +0.94(+1.38%) |
Nov 01, 2021 | 67.89 | 67.88 | 67.00 | 68.18 | 6,189,241 | +0.45(+0.67%) |
Oct 29, 2021 | 67.11 | 68.10 | 67.72 | 5,498,899 | +0.02(+0.03%) | |
Oct 28, 2021 | 67.37 | 67.71 | 3,566,645 | +0.77(+1.15%) | ||
Oct 27, 2021 | 66.74 | 67.77 | 66.39 | 66.93 | 4,966,291 | -0.03(-0.04%) |
Oct 26, 2021 | 67.90 | 66.90 | 66.96 | 6,282,163 | +0.06(+0.09%) | |
Oct 25, 2021 | 65.95 | 67.21 | 66.90 | 5,056,408 | +1.34(+2.05%) | |
Oct 22, 2021 | 66.74 | 66.93 | 65.12 | 65.56 | 5,288,079 | -0.75(-1.13%) |
Oct 21, 2021 | 65.83 | 66.35 | 65.19 | 66.31 | 5,356,704 | -0.12(-0.18%) |
Oct 20, 2021 | 66.91 | 67.23 | 65.90 | 66.43 | 4,024,644 | -0.65(-0.97%) |
Oct 19, 2021 | 66.59 | 67.35 | 65.87 | 67.08 | 7,451,566 | +0.67(+1.01%) |
Oct 18, 2021 | 64.58 | 66.46 | 64.28 | 66.41 | 5,402,269 | +1.50(+2.32%) |
Oct 15, 2021 | 65.14 | 65.53 | 64.52 | 64.91 | 6,039,662 | +0.36(+0.55%) |
Oct 14, 2021 | 64.18 | 65.39 | 63.79 | 64.55 | 8,586,628 | +1.85(+2.95%) |
Oct 13, 2021 | 63.61 | 63.97 | 62.48 | 62.70 | 6,775,798 | -0.17(-0.27%) |
Oct 12, 2021 | 63.71 | 63.80 | 61.79 | 62.87 | 6,427,171 | +0.15(+0.24%) |
Oct 11, 2021 | 63.52 | 64.14 | 62.67 | 62.72 | 4,107,892 | -1.17(-1.83%) |
Oct 08, 2021 | 64.69 | 64.86 | 63.59 | 63.89 | 5,730,536 | -0.52(-0.81%) |
Oct 07, 2021 | 64.26 | 66.43 | 63.78 | 64.41 | 15,391,957 | +1.44(+2.29%) |
Oct 06, 2021 | 57.96 | 63.48 | 57.80 | 62.97 | 16,858,714 | +4.31(+7.34%) |
Oct 05, 2021 | 57.67 | 59.32 | 57.55 | 58.66 | 7,284,874 | +1.78(+3.13%) |
Oct 04, 2021 | 58.72 | 58.74 | 56.16 | 56.88 | 7,041,250 | -2.21(-3.74%) |
Oct 01, 2021 | 60.06 | 60.12 | 57.64 | 59.10 | 6,907,253 | -0.47(-0.80%) |
Sep 30, 2021 | 59.72 | 60.88 | 59.50 | 59.57 | 5,032,434 | +0.16(+0.27%) |
Sep 29, 2021 | 60.33 | 61.06 | 59.34 | 59.41 | 4,640,423 | -0.59(-0.99%) |
Sep 28, 2021 | 60.67 | 61.13 | 59.93 | 60.01 | 7,067,978 | -2.29(-3.68%) |
Sep 27, 2021 | 61.99 | 62.80 | 61.30 | 62.30 | 4,148,012 | -0.53(-0.85%) |
Sep 24, 2021 | 62.23 | 63.16 | 61.86 | 62.83 | 2,948,677 | +0.17(+0.27%) |
Sep 23, 2021 | 62.08 | 63.20 | 62.05 | 62.66 | 4,586,198 | +0.76(+1.23%) |
Sep 22, 2021 | 60.75 | 62.09 | 60.52 | 61.90 | 3,640,135 | +1.62(+2.69%) |
Sep 21, 2021 | 60.30 | 60.74 | 59.43 | 60.28 | 3,510,966 | +0.35(+0.58%) |
Sep 20, 2021 | 60.06 | 60.49 | 58.66 | 59.94 | 7,246,844 | -1.40(-2.29%) |
Sep 17, 2021 | 62.37 | 62.37 | 60.98 | 61.34 | 11,569,967 | -1.14(-1.82%) |
Sep 16, 2021 | 61.16 | 62.55 | 60.88 | 62.48 | 4,445,862 | +0.78(+1.26%) |
Sep 15, 2021 | 61.56 | 62.17 | 61.07 | 61.70 | 4,491,546 | +0.16(+0.26%) |
Sep 14, 2021 | 61.83 | 62.26 | 61.10 | 61.54 | 3,364,836 | -0.08(-0.13%) |
Sep 13, 2021 | 61.17 | 61.70 | 60.30 | 61.62 | 5,311,949 | +1.20(+1.98%) |
Sep 10, 2021 | 61.16 | 61.83 | 60.37 | 60.42 | 4,490,453 | -0.08(-0.13%) |
Sep 09, 2021 | 59.78 | 61.09 | 59.76 | 60.50 | 3,345,967 | +0.87(+1.46%) |
Sep 08, 2021 | 60.12 | 60.58 | 59.17 | 59.63 | 3,333,209 | -0.86(-1.42%) |
Sep 07, 2021 | 61.00 | 61.28 | 60.46 | 60.49 | 3,058,456 | -0.27(-0.44%) |
Sep 03, 2021 | 60.51 | 61.44 | 60.35 | 60.76 | 2,549,212 | +0.19(+0.31%) |
Sep 02, 2021 | 60.52 | 60.75 | 60.04 | 60.57 | 2,812,013 | +0.59(+0.99%) |