Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.44 | 65.23 | 62.18 | 63.37 | 5,701,586 | -0.31(-0.49%) |
Nov 29, 2021 | 65.49 | 65.78 | 62.95 | 63.68 | 4,487,466 | -0.93(-1.44%) |
Nov 26, 2021 | 64.49 | 66.23 | 64.25 | 64.61 | 2,391,592 | -0.55(-0.84%) |
Nov 24, 2021 | 63.50 | 65.32 | 62.47 | 65.16 | 3,472,715 | +0.98(+1.53%) |
Nov 23, 2021 | 65.07 | 65.21 | 62.67 | 64.18 | 4,778,131 | -0.89(-1.37%) |
Nov 22, 2021 | 68.49 | 68.49 | 65.07 | 65.07 | 5,792,077 | -3.46(-5.05%) |
Nov 19, 2021 | 68.99 | 69.91 | 68.29 | 68.53 | 3,386,503 | -0.59(-0.85%) |
Nov 18, 2021 | 71.87 | 69.23 | 68.86 | 69.12 | 3,543,817 | -2.45(-3.42%) |
Nov 17, 2021 | 73.00 | 73.26 | 71.20 | 71.57 | 3,429,923 | -1.59(-2.17%) |
Nov 16, 2021 | 71.87 | 73.26 | 71.17 | 73.16 | 2,568,601 | +1.44(+2.01%) |
Nov 15, 2021 | 73.62 | 73.73 | 71.61 | 71.72 | 3,944,382 | -1.70(-2.32%) |
Nov 12, 2021 | 73.82 | 74.00 | 72.54 | 73.42 | 2,081,856 | -0.17(-0.23%) |
Nov 11, 2021 | 74.43 | 74.59 | 73.28 | 73.59 | 1,874,029 | +0.00(+0.00%) |
Nov 10, 2021 | 76.11 | 73.59 | 4,214,316 | -3.08(-4.02%) | ||
Nov 09, 2021 | 78.15 | 78.50 | 76.25 | 76.67 | 2,995,568 | -1.93(-2.46%) |
Nov 08, 2021 | 78.11 | 79.37 | 78.03 | 78.60 | 2,171,069 | +0.65(+0.83%) |
Nov 05, 2021 | 78.49 | 79.60 | 77.04 | 77.95 | 2,687,921 | -0.69(-0.88%) |
Nov 04, 2021 | 78.40 | 79.42 | 78.00 | 78.64 | 2,403,769 | +0.36(+0.46%) |
Nov 03, 2021 | 76.65 | 78.43 | 75.87 | 78.28 | 2,200,209 | +1.45(+1.89%) |
Nov 02, 2021 | 77.61 | 77.61 | 76.09 | 76.83 | 2,549,938 | -0.65(-0.84%) |
Nov 01, 2021 | 75.15 | 77.75 | 76.23 | 77.48 | 2,698,232 | +2.38(+3.17%) |
Oct 29, 2021 | 76.10 | 76.28 | 75.00 | 75.10 | 1,534,898 | -1.53(-2.00%) |
Oct 28, 2021 | 73.87 | 76.75 | 73.83 | 76.63 | 2,400,261 | +2.58(+3.48%) |
Oct 27, 2021 | 75.66 | 76.10 | 74.03 | 74.05 | 2,195,836 | -1.59(-2.10%) |
Oct 26, 2021 | 76.20 | 75.64 | 3,134,548 | -0.22(-0.29%) | ||
Oct 25, 2021 | 74.78 | 76.20 | 74.13 | 75.86 | 2,023,466 | +1.05(+1.40%) |
Oct 22, 2021 | 75.62 | 75.62 | 74.00 | 74.81 | 1,509,515 | -0.93(-1.23%) |
Oct 21, 2021 | 75.72 | 76.48 | 75.39 | 75.74 | 1,111,981 | +0.11(+0.15%) |
Oct 20, 2021 | 76.49 | 76.70 | 75.48 | 75.63 | 1,519,122 | -0.71(-0.93%) |
Oct 19, 2021 | 74.16 | 76.84 | 74.06 | 76.34 | 3,549,481 | +2.54(+3.44%) |
Oct 18, 2021 | 74.51 | 74.65 | 73.40 | 73.80 | 1,613,364 | -1.25(-1.67%) |
Oct 15, 2021 | 76.04 | 76.22 | 74.86 | 75.05 | 1,913,208 | -0.38(-0.50%) |
Oct 14, 2021 | 74.50 | 75.93 | 74.50 | 75.43 | 2,278,834 | +1.78(+2.42%) |
Oct 13, 2021 | 72.83 | 73.90 | 72.83 | 73.65 | 1,174,449 | +0.85(+1.17%) |
Oct 12, 2021 | 71.59 | 73.24 | 71.59 | 72.80 | 1,110,261 | +1.41(+1.98%) |
Oct 11, 2021 | 71.89 | 72.61 | 71.30 | 71.39 | 1,468,627 | -0.49(-0.68%) |
Oct 08, 2021 | 73.46 | 73.59 | 71.75 | 71.88 | 2,612,773 | -1.72(-2.34%) |
Oct 07, 2021 | 72.43 | 74.24 | 72.30 | 73.60 | 1,597,482 | +1.82(+2.54%) |
Oct 06, 2021 | 71.79 | 72.58 | 71.21 | 71.78 | 1,650,265 | -0.94(-1.29%) |
Oct 05, 2021 | 72.39 | 73.73 | 72.16 | 72.72 | 1,295,177 | +0.87(+1.21%) |
Oct 04, 2021 | 74.35 | 74.35 | 71.66 | 71.85 | 2,643,212 | -3.01(-4.02%) |
Oct 01, 2021 | 74.96 | 75.08 | 73.16 | 74.86 | 2,022,777 | +0.14(+0.19%) |
Sep 30, 2021 | 74.56 | 75.54 | 74.16 | 74.72 | 1,825,182 | +0.85(+1.15%) |
Sep 29, 2021 | 75.58 | 76.19 | 73.77 | 73.87 | 3,445,238 | -1.38(-1.83%) |
Sep 28, 2021 | 77.34 | 77.36 | 74.96 | 75.25 | 5,265,742 | -3.00(-3.83%) |
Sep 27, 2021 | 78.52 | 78.65 | 76.74 | 78.25 | 2,379,884 | -0.40(-0.51%) |
Sep 24, 2021 | 80.70 | 81.03 | 78.62 | 78.65 | 2,733,239 | -2.73(-3.35%) |
Sep 23, 2021 | 81.18 | 81.46 | 80.35 | 81.38 | 1,264,225 | +0.56(+0.69%) |
Sep 22, 2021 | 81.55 | 81.75 | 80.57 | 80.82 | 1,599,972 | -0.48(-0.59%) |
Sep 21, 2021 | 81.09 | 82.12 | 80.77 | 81.30 | 1,664,978 | +0.97(+1.21%) |
Sep 20, 2021 | 81.30 | 82.50 | 79.37 | 80.33 | 3,602,793 | -3.60(-4.29%) |
Sep 17, 2021 | 81.43 | 84.11 | 81.24 | 83.93 | 2,144,178 | +2.45(+3.01%) |
Sep 16, 2021 | 81.04 | 81.69 | 79.84 | 81.48 | 1,253,543 | +0.30(+0.37%) |
Sep 15, 2021 | 80.65 | 81.70 | 79.89 | 81.18 | 1,764,049 | +0.41(+0.51%) |
Sep 14, 2021 | 81.92 | 82.72 | 80.44 | 80.77 | 1,423,822 | -1.06(-1.30%) |
Sep 13, 2021 | 84.20 | 84.25 | 81.13 | 81.83 | 1,889,514 | -1.91(-2.28%) |
Sep 10, 2021 | 84.92 | 84.92 | 83.61 | 83.74 | 1,339,552 | -0.57(-0.68%) |
Sep 09, 2021 | 83.76 | 85.80 | 83.68 | 84.31 | 1,242,488 | +0.41(+0.49%) |
Sep 08, 2021 | 85.47 | 85.68 | 83.34 | 83.90 | 1,642,446 | -2.04(-2.37%) |
Sep 07, 2021 | 87.10 | 87.87 | 85.78 | 85.94 | 1,578,285 | -1.38(-1.58%) |
Sep 03, 2021 | 87.93 | 87.98 | 86.87 | 87.32 | 740,402 | -0.56(-0.64%) |
Sep 02, 2021 | 87.28 | 87.97 | 86.91 | 87.88 | 1,060,898 | +0.89(+1.02%) |