Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.20 | 72.52 | 69.46 | 70.35 | 6,522,248 | -2.93(-4.00%) |
Nov 29, 2021 | 73.55 | 73.99 | 72.27 | 73.28 | 3,034,842 | +0.36(+0.50%) |
Nov 26, 2021 | 72.63 | 73.33 | 71.81 | 72.92 | 2,247,493 | -1.65(-2.21%) |
Nov 24, 2021 | 74.92 | 75.26 | 74.55 | 74.57 | 1,371,926 | -0.77(-1.02%) |
Nov 23, 2021 | 75.12 | 75.64 | 74.97 | 75.34 | 1,777,460 | +0.27(+0.37%) |
Nov 22, 2021 | 75.80 | 76.63 | 75.00 | 75.06 | 1,980,548 | -0.76(-1.00%) |
Nov 19, 2021 | 75.18 | 76.82 | 74.92 | 75.82 | 3,640,612 | +0.47(+0.63%) |
Nov 18, 2021 | 75.41 | 75.46 | 75.23 | 75.35 | 3,057,256 | +0.22(+0.29%) |
Nov 17, 2021 | 73.13 | 75.50 | 73.13 | 75.13 | 3,352,203 | +1.61(+2.19%) |
Nov 16, 2021 | 74.66 | 75.17 | 73.22 | 73.52 | 5,756,579 | -1.12(-1.50%) |
Nov 15, 2021 | 76.44 | 76.51 | 74.33 | 74.64 | 2,600,948 | -1.85(-2.42%) |
Nov 12, 2021 | 76.75 | 76.99 | 76.10 | 76.49 | 2,755,785 | -0.25(-0.32%) |
Nov 11, 2021 | 75.95 | 76.81 | 75.71 | 76.73 | 2,859,452 | +0.96(+1.26%) |
Nov 10, 2021 | 76.73 | 75.71 | 75.78 | 2,646,281 | -0.99(-1.30%) | |
Nov 09, 2021 | 75.08 | 77.01 | 74.77 | 76.77 | 4,049,928 | +1.42(+1.89%) |
Nov 08, 2021 | 76.86 | 77.14 | 74.90 | 75.35 | 4,086,999 | -0.83(-1.09%) |
Nov 05, 2021 | 75.42 | 76.68 | 75.21 | 76.18 | 3,303,258 | +0.84(+1.12%) |
Nov 04, 2021 | 76.00 | 76.00 | 74.55 | 75.34 | 4,033,868 | -0.61(-0.80%) |
Nov 03, 2021 | 75.20 | 77.29 | 74.70 | 75.95 | 9,376,044 | +2.52(+3.43%) |
Nov 02, 2021 | 68.75 | 74.09 | 68.55 | 73.43 | 10,532,413 | +5.93(+8.79%) |
Nov 01, 2021 | 66.22 | 68.07 | 66.64 | 67.49 | 2,986,782 | +1.54(+2.34%) |
Oct 29, 2021 | 66.03 | 66.24 | 65.32 | 65.95 | 3,587,402 | -0.15(-0.23%) |
Oct 28, 2021 | 65.63 | 66.44 | 65.51 | 66.10 | 2,129,008 | +0.58(+0.88%) |
Oct 27, 2021 | 67.84 | 68.02 | 65.49 | 65.52 | 2,399,143 | -2.63(-3.86%) |
Oct 26, 2021 | 68.22 | 68.16 | 1,110,924 | +0.00(+0.00%) | ||
Oct 25, 2021 | 68.72 | 68.93 | 67.93 | 68.16 | 1,896,181 | -0.17(-0.25%) |
Oct 22, 2021 | 68.55 | 69.01 | 68.24 | 68.33 | 1,274,846 | -0.12(-0.18%) |
Oct 21, 2021 | 69.45 | 69.45 | 67.94 | 68.45 | 1,540,036 | -0.97(-1.39%) |
Oct 20, 2021 | 68.47 | 69.45 | 68.26 | 69.42 | 2,680,424 | +0.97(+1.41%) |
Oct 19, 2021 | 68.53 | 68.63 | 67.83 | 68.45 | 1,819,354 | +0.37(+0.54%) |
Oct 18, 2021 | 67.90 | 68.72 | 67.24 | 68.08 | 3,641,445 | -0.21(-0.31%) |
Oct 15, 2021 | 68.55 | 69.07 | 68.20 | 68.29 | 1,735,416 | +0.34(+0.50%) |
Oct 14, 2021 | 66.74 | 68.20 | 66.33 | 67.95 | 2,483,506 | +1.94(+2.94%) |
Oct 13, 2021 | 66.13 | 66.65 | 64.96 | 66.01 | 1,874,151 | +0.42(+0.64%) |
Oct 12, 2021 | 66.13 | 66.50 | 65.09 | 65.59 | 1,985,616 | -0.51(-0.77%) |
Oct 11, 2021 | 67.07 | 67.78 | 66.04 | 66.10 | 3,461,193 | -0.63(-0.94%) |
Oct 08, 2021 | 66.80 | 67.23 | 66.46 | 66.73 | 2,035,007 | -0.11(-0.17%) |
Oct 07, 2021 | 67.03 | 67.66 | 66.58 | 66.84 | 2,686,950 | +0.70(+1.06%) |
Oct 06, 2021 | 66.46 | 67.10 | 65.17 | 66.14 | 3,258,006 | -1.11(-1.65%) |
Oct 05, 2021 | 66.61 | 67.67 | 66.28 | 67.25 | 3,507,133 | +0.75(+1.13%) |
Oct 04, 2021 | 67.76 | 67.80 | 66.03 | 66.50 | 4,160,176 | +0.99(+1.52%) |
Oct 01, 2021 | 64.73 | 65.90 | 64.19 | 65.50 | 2,186,655 | +1.08(+1.68%) |
Sep 30, 2021 | 65.89 | 66.05 | 64.41 | 64.42 | 4,916,469 | -1.10(-1.68%) |
Sep 29, 2021 | 65.48 | 66.06 | 65.18 | 65.52 | 2,654,451 | +0.09(+0.14%) |
Sep 28, 2021 | 66.57 | 67.39 | 65.29 | 65.43 | 2,868,971 | -1.00(-1.51%) |
Sep 27, 2021 | 65.14 | 66.80 | 65.14 | 66.43 | 2,502,435 | +1.76(+2.73%) |
Sep 24, 2021 | 64.87 | 65.19 | 64.44 | 64.67 | 2,208,021 | -0.62(-0.94%) |
Sep 23, 2021 | 65.19 | 66.13 | 65.19 | 65.29 | 4,230,571 | +0.60(+0.92%) |
Sep 22, 2021 | 64.75 | 65.38 | 64.64 | 64.69 | 2,092,213 | +0.87(+1.37%) |
Sep 21, 2021 | 64.76 | 64.76 | 63.49 | 63.82 | 2,739,616 | -0.55(-0.85%) |
Sep 20, 2021 | 63.53 | 64.47 | 62.89 | 64.37 | 4,419,999 | -0.93(-1.42%) |
Sep 17, 2021 | 66.90 | 67.47 | 64.84 | 65.30 | 6,026,821 | -1.64(-2.45%) |
Sep 16, 2021 | 66.47 | 67.59 | 66.13 | 66.93 | 2,710,746 | +0.60(+0.90%) |
Sep 15, 2021 | 65.16 | 66.49 | 65.16 | 66.34 | 2,603,094 | +1.46(+2.25%) |
Sep 14, 2021 | 67.12 | 67.15 | 64.66 | 64.88 | 2,956,394 | -2.08(-3.11%) |
Sep 13, 2021 | 67.64 | 67.64 | 66.35 | 66.96 | 3,079,343 | +0.17(+0.26%) |
Sep 10, 2021 | 67.26 | 67.64 | 66.69 | 66.79 | 2,809,422 | +0.18(+0.27%) |
Sep 09, 2021 | 66.74 | 67.32 | 66.56 | 66.61 | 1,769,829 | -0.30(-0.45%) |
Sep 08, 2021 | 67.50 | 67.50 | 66.46 | 66.92 | 1,782,291 | -0.76(-1.12%) |
Sep 07, 2021 | 67.83 | 68.08 | 67.29 | 67.67 | 2,418,243 | -0.63(-0.92%) |
Sep 03, 2021 | 70.05 | 70.06 | 68.02 | 68.30 | 3,359,000 | -1.73(-2.48%) |
Sep 02, 2021 | 69.63 | 70.67 | 69.61 | 70.03 | 1,589,540 | +0.45(+0.64%) |