Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.95 | 73.20 | 71.11 | 71.11 | 5,709,277 | -2.48(-3.37%) |
Nov 29, 2021 | 72.38 | 73.73 | 72.01 | 73.59 | 3,346,235 | +1.54(+2.14%) |
Nov 26, 2021 | 72.21 | 73.17 | 72.01 | 72.05 | 1,460,211 | -0.50(-0.69%) |
Nov 24, 2021 | 72.67 | 72.87 | 72.21 | 72.56 | 1,415,909 | +0.05(+0.06%) |
Nov 23, 2021 | 72.06 | 72.89 | 71.94 | 72.51 | 1,694,858 | +0.55(+0.76%) |
Nov 22, 2021 | 71.36 | 72.69 | 71.07 | 71.96 | 2,073,708 | +0.49(+0.69%) |
Nov 19, 2021 | 71.20 | 71.83 | 71.13 | 71.47 | 2,010,259 | +0.34(+0.48%) |
Nov 18, 2021 | 70.80 | 71.23 | 69.99 | 71.13 | 1,899,717 | +0.15(+0.21%) |
Nov 17, 2021 | 70.87 | 71.12 | 70.38 | 70.98 | 1,748,905 | -0.02(-0.03%) |
Nov 16, 2021 | 71.51 | 71.87 | 70.98 | 71.00 | 1,297,386 | -0.44(-0.61%) |
Nov 15, 2021 | 70.46 | 71.47 | 70.24 | 71.43 | 2,073,470 | +1.47(+2.10%) |
Nov 12, 2021 | 70.38 | 70.38 | 69.85 | 69.96 | 3,733,977 | -0.39(-0.55%) |
Nov 11, 2021 | 70.44 | 70.63 | 69.82 | 70.35 | 1,727,763 | -0.34(-0.49%) |
Nov 10, 2021 | 70.74 | 70.70 | 2,586,226 | +0.12(+0.17%) | ||
Nov 09, 2021 | 70.10 | 70.75 | 70.03 | 70.58 | 1,861,678 | +0.71(+1.01%) |
Nov 08, 2021 | 70.74 | 70.78 | 69.60 | 69.87 | 2,667,206 | -1.05(-1.48%) |
Nov 05, 2021 | 70.09 | 71.45 | 70.09 | 70.93 | 4,026,715 | +1.75(+2.53%) |
Nov 04, 2021 | 69.71 | 70.10 | 68.49 | 69.18 | 2,346,633 | -0.63(-0.91%) |
Nov 03, 2021 | 69.07 | 70.02 | 68.87 | 69.81 | 2,396,999 | +0.49(+0.71%) |
Nov 02, 2021 | 69.09 | 69.56 | 68.38 | 69.32 | 2,179,485 | +0.30(+0.43%) |
Nov 01, 2021 | 68.38 | 69.53 | 68.56 | 69.02 | 1,830,318 | +0.64(+0.94%) |
Oct 29, 2021 | 69.18 | 69.46 | 68.17 | 68.38 | 2,730,029 | -0.81(-1.17%) |
Oct 28, 2021 | 69.03 | 69.38 | 68.78 | 69.18 | 1,455,545 | +0.27(+0.39%) |
Oct 27, 2021 | 69.49 | 69.48 | 68.67 | 68.91 | 1,744,229 | -0.26(-0.38%) |
Oct 26, 2021 | 68.81 | 69.18 | 1,792,573 | +0.36(+0.53%) | ||
Oct 25, 2021 | 68.83 | 69.18 | 68.47 | 68.81 | 1,805,710 | -0.19(-0.28%) |
Oct 22, 2021 | 68.68 | 69.22 | 68.58 | 69.00 | 1,377,178 | +0.59(+0.86%) |
Oct 21, 2021 | 68.59 | 68.77 | 68.06 | 68.41 | 1,675,637 | -0.06(-0.09%) |
Oct 20, 2021 | 67.11 | 68.57 | 66.96 | 68.48 | 2,424,541 | +1.61(+2.41%) |
Oct 19, 2021 | 66.52 | 66.89 | 66.10 | 66.86 | 2,190,564 | +0.76(+1.15%) |
Oct 18, 2021 | 66.19 | 66.49 | 65.34 | 66.10 | 6,806,164 | -1.43(-2.12%) |
Oct 15, 2021 | 68.56 | 68.69 | 67.35 | 67.53 | 18,285,218 | -1.09(-1.59%) |
Oct 14, 2021 | 68.93 | 69.29 | 68.55 | 68.62 | 4,249,924 | -0.34(-0.50%) |
Oct 13, 2021 | 68.54 | 69.27 | 68.37 | 68.97 | 3,979,495 | +0.33(+0.48%) |
Oct 12, 2021 | 67.05 | 69.00 | 66.88 | 68.64 | 4,801,602 | +1.61(+2.39%) |
Oct 11, 2021 | 68.63 | 69.42 | 67.03 | 67.04 | 8,563,269 | +0.41(+0.61%) |
Oct 08, 2021 | 67.31 | 67.40 | 66.57 | 66.63 | 1,972,198 | -0.83(-1.22%) |
Oct 07, 2021 | 67.74 | 68.29 | 67.31 | 67.45 | 1,791,410 | -0.21(-0.31%) |
Oct 06, 2021 | 66.13 | 67.71 | 65.93 | 67.66 | 2,972,886 | +1.42(+2.15%) |
Oct 05, 2021 | 66.47 | 66.65 | 65.94 | 66.24 | 2,382,396 | -0.16(-0.25%) |
Oct 04, 2021 | 64.89 | 66.64 | 64.86 | 66.40 | 2,371,410 | +1.47(+2.26%) |
Oct 01, 2021 | 66.46 | 66.46 | 64.88 | 64.93 | 2,467,154 | -0.90(-1.36%) |
Sep 30, 2021 | 66.55 | 66.81 | 65.86 | 65.83 | 3,034,707 | -0.78(-1.17%) |
Sep 29, 2021 | 65.37 | 67.13 | 65.37 | 66.61 | 1,653,323 | +1.17(+1.79%) |
Sep 28, 2021 | 65.96 | 66.11 | 65.17 | 65.44 | 2,490,814 | -0.34(-0.51%) |
Sep 27, 2021 | 66.46 | 67.26 | 65.72 | 65.77 | 2,063,479 | -0.43(-0.64%) |
Sep 24, 2021 | 66.17 | 66.84 | 66.12 | 66.20 | 1,912,794 | -0.10(-0.15%) |
Sep 23, 2021 | 66.38 | 67.01 | 66.19 | 66.30 | 1,771,365 | -0.13(-0.19%) |
Sep 22, 2021 | 66.43 | 66.84 | 65.90 | 66.43 | 2,057,398 | +0.18(+0.27%) |
Sep 21, 2021 | 66.43 | 67.12 | 66.16 | 66.25 | 1,731,759 | -0.24(-0.35%) |
Sep 20, 2021 | 66.28 | 67.44 | 66.03 | 66.48 | 3,024,977 | +0.22(+0.33%) |
Sep 17, 2021 | 66.30 | 67.05 | 66.14 | 66.26 | 8,021,625 | -0.54(-0.80%) |
Sep 16, 2021 | 67.18 | 67.55 | 66.74 | 66.80 | 2,183,274 | -0.30(-0.45%) |
Sep 15, 2021 | 67.09 | 67.90 | 66.97 | 67.10 | 3,050,800 | -0.18(-0.27%) |
Sep 14, 2021 | 67.73 | 67.90 | 67.06 | 67.28 | 2,258,755 | -0.20(-0.30%) |
Sep 13, 2021 | 68.33 | 68.68 | 67.29 | 67.48 | 2,664,382 | -0.25(-0.37%) |
Sep 10, 2021 | 68.99 | 69.17 | 67.71 | 67.73 | 2,369,458 | -1.53(-2.21%) |
Sep 09, 2021 | 69.65 | 69.77 | 69.19 | 69.27 | 2,123,468 | -0.49(-0.70%) |
Sep 08, 2021 | 67.98 | 69.87 | 67.81 | 69.76 | 2,676,918 | +1.85(+2.72%) |
Sep 07, 2021 | 69.22 | 69.34 | 67.85 | 67.91 | 2,016,759 | -1.29(-1.86%) |
Sep 03, 2021 | 69.95 | 70.00 | 69.18 | 69.19 | 2,148,087 | -0.75(-1.08%) |
Sep 02, 2021 | 69.52 | 69.95 | 69.49 | 69.95 | 1,635,738 | +0.63(+0.90%) |