Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 70.52 | 71.33 | 69.70 | 70.13 | 2,445,198 | -1.83(-2.55%) |
Nov 29, 2021 | 73.19 | 73.85 | 71.66 | 71.96 | 1,487,631 | +0.50(+0.71%) |
Nov 26, 2021 | 70.93 | 71.75 | 69.66 | 71.46 | 1,989,032 | -3.23(-4.33%) |
Nov 24, 2021 | 73.53 | 75.03 | 73.53 | 74.69 | 1,477,592 | +0.79(+1.07%) |
Nov 23, 2021 | 72.59 | 74.14 | 72.55 | 73.91 | 1,124,788 | +2.24(+3.12%) |
Nov 22, 2021 | 70.43 | 72.81 | 70.43 | 71.67 | 1,585,311 | +1.13(+1.60%) |
Nov 19, 2021 | 71.71 | 71.92 | 70.37 | 70.54 | 4,492,431 | -2.90(-3.95%) |
Nov 18, 2021 | 73.69 | 73.71 | 73.37 | 73.45 | 1,168,723 | -0.33(-0.45%) |
Nov 17, 2021 | 74.43 | 75.41 | 73.51 | 73.78 | 1,198,603 | -1.27(-1.70%) |
Nov 16, 2021 | 75.19 | 75.66 | 74.65 | 75.05 | 935,117 | +0.08(+0.11%) |
Nov 15, 2021 | 74.42 | 75.44 | 73.65 | 74.97 | 818,724 | +0.52(+0.70%) |
Nov 12, 2021 | 74.29 | 74.79 | 73.99 | 74.45 | 742,651 | -0.22(-0.29%) |
Nov 11, 2021 | 74.55 | 75.23 | 74.48 | 74.67 | 877,963 | +0.32(+0.43%) |
Nov 10, 2021 | 76.21 | 74.35 | 1,136,339 | -2.22(-2.90%) | ||
Nov 09, 2021 | 76.35 | 76.59 | 75.20 | 76.56 | 1,026,887 | +0.25(+0.32%) |
Nov 08, 2021 | 76.22 | 77.14 | 75.92 | 76.32 | 1,048,372 | +0.74(+0.98%) |
Nov 05, 2021 | 75.44 | 75.91 | 74.86 | 75.57 | 1,019,946 | +1.20(+1.61%) |
Nov 04, 2021 | 75.17 | 75.73 | 73.74 | 74.37 | 1,282,346 | -0.01(-0.01%) |
Nov 03, 2021 | 74.12 | 75.18 | 73.87 | 74.38 | 1,071,520 | -0.63(-0.84%) |
Nov 02, 2021 | 75.45 | 75.90 | 74.74 | 75.02 | 873,427 | -0.68(-0.90%) |
Nov 01, 2021 | 75.08 | 75.92 | 74.98 | 75.69 | 1,014,459 | +1.28(+1.72%) |
Oct 29, 2021 | 75.16 | 75.40 | 74.04 | 74.41 | 995,846 | -0.48(-0.64%) |
Oct 28, 2021 | 73.97 | 74.99 | 73.97 | 74.89 | 878,881 | +0.44(+0.59%) |
Oct 27, 2021 | 75.88 | 76.33 | 74.24 | 74.45 | 1,129,387 | -2.25(-2.94%) |
Oct 26, 2021 | 76.54 | 76.70 | 995,811 | +0.34(+0.44%) | ||
Oct 25, 2021 | 76.04 | 76.87 | 75.75 | 76.36 | 1,084,289 | +1.20(+1.60%) |
Oct 22, 2021 | 74.75 | 75.22 | 73.96 | 75.16 | 683,909 | +0.73(+0.98%) |
Oct 21, 2021 | 75.23 | 75.52 | 73.82 | 74.43 | 1,179,542 | -1.42(-1.87%) |
Oct 20, 2021 | 74.64 | 75.85 | 74.39 | 75.85 | 1,225,054 | +0.63(+0.84%) |
Oct 19, 2021 | 74.86 | 75.50 | 74.33 | 75.22 | 930,452 | +0.76(+1.02%) |
Oct 18, 2021 | 75.02 | 75.63 | 74.03 | 74.46 | 1,608,195 | +0.19(+0.26%) |
Oct 15, 2021 | 74.83 | 75.12 | 74.26 | 74.26 | 1,038,796 | +0.35(+0.47%) |
Oct 14, 2021 | 73.92 | 74.26 | 73.24 | 73.92 | 974,339 | +0.91(+1.24%) |
Oct 13, 2021 | 72.44 | 73.36 | 71.60 | 73.01 | 2,228,395 | -0.04(-0.05%) |
Oct 12, 2021 | 72.93 | 73.79 | 72.55 | 73.05 | 1,544,222 | +0.05(+0.08%) |
Oct 11, 2021 | 74.40 | 74.64 | 72.95 | 72.99 | 1,680,066 | -0.27(-0.36%) |
Oct 08, 2021 | 71.96 | 73.47 | 71.96 | 73.26 | 1,712,520 | +2.01(+2.82%) |
Oct 07, 2021 | 70.68 | 71.62 | 70.31 | 71.25 | 1,007,770 | +0.75(+1.07%) |
Oct 06, 2021 | 70.31 | 71.00 | 69.26 | 70.50 | 1,570,846 | -0.93(-1.31%) |
Oct 05, 2021 | 72.12 | 72.75 | 70.57 | 71.43 | 1,608,973 | +0.35(+0.49%) |
Oct 04, 2021 | 70.54 | 71.82 | 70.38 | 71.09 | 2,851,336 | +1.29(+1.85%) |
Oct 01, 2021 | 68.28 | 69.90 | 68.11 | 69.79 | 1,301,734 | +2.09(+3.09%) |
Sep 30, 2021 | 68.47 | 68.85 | 67.55 | 67.70 | 1,917,980 | -0.84(-1.23%) |
Sep 29, 2021 | 68.49 | 68.92 | 67.64 | 68.55 | 1,175,380 | -0.01(-0.01%) |
Sep 28, 2021 | 69.30 | 69.87 | 68.45 | 68.55 | 1,602,446 | +0.12(+0.17%) |
Sep 27, 2021 | 67.33 | 68.72 | 67.33 | 68.44 | 1,550,458 | +2.53(+3.85%) |
Sep 24, 2021 | 64.97 | 66.20 | 64.91 | 65.90 | 880,706 | +0.53(+0.82%) |
Sep 23, 2021 | 63.61 | 65.55 | 63.30 | 65.37 | 921,307 | +2.21(+3.50%) |
Sep 22, 2021 | 62.30 | 63.90 | 62.30 | 63.16 | 1,026,635 | +1.86(+3.04%) |
Sep 21, 2021 | 61.92 | 62.20 | 60.55 | 61.30 | 1,442,796 | +0.17(+0.28%) |
Sep 20, 2021 | 61.31 | 61.82 | 60.11 | 61.12 | 1,305,700 | -1.90(-3.02%) |
Sep 17, 2021 | 63.27 | 64.16 | 62.83 | 63.02 | 754,694 | -0.59(-0.92%) |
Sep 16, 2021 | 64.25 | 64.25 | 63.18 | 63.61 | 702,001 | -0.71(-1.11%) |
Sep 15, 2021 | 62.77 | 64.38 | 62.76 | 64.33 | 1,007,814 | +2.49(+4.02%) |
Sep 14, 2021 | 63.40 | 63.54 | 61.60 | 61.84 | 845,091 | -1.05(-1.67%) |
Sep 13, 2021 | 61.89 | 63.30 | 61.89 | 62.89 | 1,872,733 | +1.88(+3.09%) |
Sep 10, 2021 | 62.08 | 62.08 | 60.89 | 61.01 | 681,094 | -0.06(-0.10%) |
Sep 09, 2021 | 60.58 | 61.99 | 60.28 | 61.07 | 873,109 | +0.11(+0.18%) |
Sep 08, 2021 | 62.06 | 62.45 | 60.92 | 60.96 | 945,231 | -0.76(-1.23%) |
Sep 07, 2021 | 61.68 | 62.56 | 61.50 | 61.72 | 803,125 | -0.36(-0.58%) |
Sep 03, 2021 | 62.27 | 62.75 | 61.77 | 62.08 | 681,288 | -0.28(-0.45%) |
Sep 02, 2021 | 61.40 | 62.90 | 61.40 | 62.36 | 1,195,714 | +1.58(+2.61%) |