Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.22 | 72.54 | 69.48 | 70.37 | 6,520,723 | -2.93(-4.00%) |
Nov 29, 2021 | 73.57 | 74.01 | 72.28 | 73.30 | 3,034,133 | +0.36(+0.50%) |
Nov 26, 2021 | 72.65 | 73.35 | 71.83 | 72.94 | 2,246,967 | -1.65(-2.21%) |
Nov 24, 2021 | 74.94 | 75.28 | 74.57 | 74.59 | 1,371,605 | -0.77(-1.02%) |
Nov 23, 2021 | 75.14 | 75.66 | 74.99 | 75.36 | 1,777,044 | +0.27(+0.37%) |
Nov 22, 2021 | 75.82 | 76.65 | 75.02 | 75.08 | 1,980,084 | -0.76(-1.00%) |
Nov 19, 2021 | 75.20 | 76.84 | 74.94 | 75.84 | 3,639,760 | +0.47(+0.63%) |
Nov 18, 2021 | 75.43 | 75.48 | 75.24 | 75.37 | 3,056,541 | +0.22(+0.29%) |
Nov 17, 2021 | 73.15 | 75.52 | 73.15 | 75.15 | 3,351,419 | +1.61(+2.19%) |
Nov 16, 2021 | 74.67 | 75.19 | 73.23 | 73.54 | 5,755,232 | -1.12(-1.50%) |
Nov 15, 2021 | 76.46 | 76.53 | 74.35 | 74.66 | 2,600,340 | -1.85(-2.42%) |
Nov 12, 2021 | 76.77 | 77.01 | 76.12 | 76.50 | 2,755,141 | -0.25(-0.32%) |
Nov 11, 2021 | 75.97 | 76.83 | 75.73 | 76.75 | 2,858,783 | +0.96(+1.26%) |
Nov 10, 2021 | 76.75 | 75.73 | 75.79 | 2,645,662 | -1.00(-1.30%) | |
Nov 09, 2021 | 75.10 | 77.02 | 74.79 | 76.79 | 4,048,980 | +1.42(+1.89%) |
Nov 08, 2021 | 76.88 | 77.16 | 74.92 | 75.37 | 4,086,043 | -0.83(-1.09%) |
Nov 05, 2021 | 75.44 | 76.70 | 75.22 | 76.20 | 3,302,486 | +0.84(+1.12%) |
Nov 04, 2021 | 76.02 | 76.02 | 74.57 | 75.36 | 4,032,924 | -0.61(-0.80%) |
Nov 03, 2021 | 75.21 | 77.31 | 74.72 | 75.96 | 9,373,851 | +2.52(+3.43%) |
Nov 02, 2021 | 68.77 | 74.11 | 68.57 | 73.44 | 10,529,949 | +5.93(+8.79%) |
Nov 01, 2021 | 66.24 | 68.09 | 66.66 | 67.51 | 2,986,083 | +1.54(+2.34%) |
Oct 29, 2021 | 66.05 | 66.26 | 65.34 | 65.96 | 3,586,562 | -0.15(-0.23%) |
Oct 28, 2021 | 65.64 | 66.46 | 65.53 | 66.12 | 2,128,510 | +0.58(+0.88%) |
Oct 27, 2021 | 67.86 | 68.04 | 65.51 | 65.54 | 2,398,582 | -2.63(-3.86%) |
Oct 26, 2021 | 68.24 | 68.17 | 1,110,664 | +0.00(+0.00%) | ||
Oct 25, 2021 | 68.73 | 68.95 | 67.95 | 68.17 | 1,895,737 | -0.17(-0.25%) |
Oct 22, 2021 | 68.57 | 69.03 | 68.26 | 68.34 | 1,274,548 | -0.12(-0.18%) |
Oct 21, 2021 | 69.47 | 69.47 | 67.95 | 68.47 | 1,539,675 | -0.97(-1.39%) |
Oct 20, 2021 | 68.49 | 69.46 | 68.28 | 69.43 | 2,679,797 | +0.97(+1.41%) |
Oct 19, 2021 | 68.54 | 68.64 | 67.84 | 68.47 | 1,818,928 | +0.37(+0.54%) |
Oct 18, 2021 | 67.92 | 68.73 | 67.25 | 68.10 | 3,640,593 | -0.21(-0.31%) |
Oct 15, 2021 | 68.57 | 69.08 | 68.22 | 68.31 | 1,735,010 | +0.34(+0.50%) |
Oct 14, 2021 | 66.76 | 68.22 | 66.34 | 67.96 | 2,482,925 | +1.94(+2.94%) |
Oct 13, 2021 | 66.14 | 66.67 | 64.98 | 66.02 | 1,873,713 | +0.42(+0.64%) |
Oct 12, 2021 | 66.14 | 66.51 | 65.10 | 65.60 | 1,985,152 | -0.51(-0.77%) |
Oct 11, 2021 | 67.08 | 67.79 | 66.06 | 66.12 | 3,460,383 | -0.63(-0.94%) |
Oct 08, 2021 | 66.82 | 67.24 | 66.48 | 66.74 | 2,034,531 | -0.11(-0.17%) |
Oct 07, 2021 | 67.04 | 67.68 | 66.60 | 66.86 | 2,686,321 | +0.70(+1.06%) |
Oct 06, 2021 | 66.48 | 67.11 | 65.19 | 66.15 | 3,257,243 | -1.11(-1.65%) |
Oct 05, 2021 | 66.63 | 67.69 | 66.30 | 67.26 | 3,506,313 | +0.75(+1.13%) |
Oct 04, 2021 | 67.77 | 67.82 | 66.05 | 66.51 | 4,159,203 | +1.00(+1.52%) |
Oct 01, 2021 | 64.74 | 65.92 | 64.20 | 65.52 | 2,186,144 | +1.08(+1.68%) |
Sep 30, 2021 | 65.91 | 66.07 | 64.43 | 64.44 | 4,915,319 | -1.10(-1.68%) |
Sep 29, 2021 | 65.49 | 66.08 | 65.20 | 65.54 | 2,653,830 | +0.09(+0.14%) |
Sep 28, 2021 | 66.59 | 67.41 | 65.30 | 65.44 | 2,868,300 | -1.00(-1.51%) |
Sep 27, 2021 | 65.16 | 66.82 | 65.16 | 66.45 | 2,501,850 | +1.76(+2.73%) |
Sep 24, 2021 | 64.88 | 65.21 | 64.46 | 64.68 | 2,207,505 | -0.62(-0.94%) |
Sep 23, 2021 | 65.21 | 66.14 | 65.21 | 65.30 | 4,229,581 | +0.60(+0.92%) |
Sep 22, 2021 | 64.76 | 65.40 | 64.65 | 64.70 | 2,091,724 | +0.87(+1.37%) |
Sep 21, 2021 | 64.77 | 64.77 | 63.51 | 63.83 | 2,738,975 | -0.55(-0.85%) |
Sep 20, 2021 | 63.55 | 64.49 | 62.90 | 64.38 | 4,418,965 | -0.93(-1.42%) |
Sep 17, 2021 | 66.91 | 67.48 | 64.86 | 65.31 | 6,025,411 | -1.64(-2.45%) |
Sep 16, 2021 | 66.49 | 67.60 | 66.14 | 66.95 | 2,710,112 | +0.60(+0.90%) |
Sep 15, 2021 | 65.18 | 66.51 | 65.18 | 66.35 | 2,602,485 | +1.46(+2.25%) |
Sep 14, 2021 | 67.14 | 67.17 | 64.68 | 64.89 | 2,955,702 | -2.09(-3.11%) |
Sep 13, 2021 | 67.65 | 67.65 | 66.36 | 66.98 | 3,078,623 | +0.17(+0.26%) |
Sep 10, 2021 | 67.27 | 67.65 | 66.70 | 66.81 | 2,808,765 | +0.18(+0.27%) |
Sep 09, 2021 | 66.76 | 67.34 | 66.58 | 66.63 | 1,769,415 | -0.30(-0.45%) |
Sep 08, 2021 | 67.52 | 67.52 | 66.48 | 66.93 | 1,781,874 | -0.76(-1.12%) |
Sep 07, 2021 | 67.84 | 68.10 | 67.31 | 67.69 | 2,417,677 | -0.63(-0.92%) |
Sep 03, 2021 | 70.07 | 70.08 | 68.04 | 68.31 | 3,358,215 | -1.73(-2.48%) |
Sep 02, 2021 | 69.65 | 70.68 | 69.62 | 70.05 | 1,589,169 | +0.45(+0.64%) |