Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.32 | 73.33 | 70.20 | 70.38 | 7,944,645 | -3.39(-4.59%) |
Nov 29, 2021 | 73.65 | 74.18 | 73.22 | 73.76 | 3,033,636 | +0.88(+1.21%) |
Nov 26, 2021 | 73.07 | 73.66 | 72.44 | 72.88 | 2,002,614 | -1.38(-1.86%) |
Nov 24, 2021 | 74.03 | 74.74 | 73.81 | 74.26 | 2,292,797 | -0.29(-0.39%) |
Nov 23, 2021 | 74.71 | 75.36 | 73.94 | 74.55 | 3,069,959 | -0.42(-0.56%) |
Nov 22, 2021 | 76.35 | 76.38 | 74.90 | 74.98 | 5,311,170 | -1.13(-1.48%) |
Nov 19, 2021 | 75.57 | 76.39 | 75.36 | 76.11 | 3,391,564 | +0.48(+0.63%) |
Nov 18, 2021 | 75.26 | 75.70 | 75.50 | 75.63 | 4,217,515 | +0.71(+0.94%) |
Nov 17, 2021 | 75.05 | 75.35 | 74.32 | 74.92 | 3,941,346 | -0.09(-0.13%) |
Nov 16, 2021 | 73.72 | 75.32 | 73.72 | 75.02 | 3,569,038 | +1.28(+1.74%) |
Nov 15, 2021 | 73.27 | 74.48 | 73.27 | 73.74 | 4,538,791 | +0.12(+0.17%) |
Nov 12, 2021 | 72.19 | 73.69 | 71.89 | 73.61 | 2,793,370 | +1.90(+2.65%) |
Nov 11, 2021 | 71.72 | 71.95 | 71.37 | 71.71 | 1,794,298 | +0.03(+0.04%) |
Nov 10, 2021 | 71.45 | 71.68 | 2,642,118 | +1.53(+2.19%) | ||
Nov 09, 2021 | 70.14 | 72.04 | 70.14 | 70.15 | 4,016,636 | +0.05(+0.07%) |
Nov 08, 2021 | 71.14 | 71.44 | 69.86 | 70.10 | 3,245,340 | -0.15(-0.21%) |
Nov 05, 2021 | 70.02 | 70.42 | 68.76 | 70.25 | 4,472,803 | +0.78(+1.12%) |
Nov 04, 2021 | 68.43 | 69.50 | 68.28 | 69.47 | 3,484,431 | +1.26(+1.85%) |
Nov 03, 2021 | 69.50 | 69.50 | 67.69 | 68.21 | 3,543,834 | -1.67(-2.38%) |
Nov 02, 2021 | 69.56 | 70.35 | 69.32 | 69.88 | 3,821,759 | +0.61(+0.88%) |
Nov 01, 2021 | 69.00 | 69.72 | 68.65 | 69.26 | 3,644,724 | +0.20(+0.29%) |
Oct 29, 2021 | 68.69 | 69.49 | 68.63 | 69.07 | 3,416,408 | -0.06(-0.08%) |
Oct 28, 2021 | 68.03 | 69.23 | 67.91 | 69.12 | 4,141,713 | +1.60(+2.37%) |
Oct 27, 2021 | 68.79 | 69.30 | 67.49 | 67.52 | 3,575,762 | -1.26(-1.83%) |
Oct 26, 2021 | 69.91 | 68.76 | 68.78 | 2,458,296 | -0.83(-1.19%) | |
Oct 25, 2021 | 69.55 | 70.08 | 68.65 | 69.61 | 3,667,688 | +0.08(+0.11%) |
Oct 22, 2021 | 69.90 | 70.29 | 69.45 | 69.54 | 2,799,343 | -0.06(-0.08%) |
Oct 21, 2021 | 68.63 | 69.64 | 68.34 | 69.59 | 2,213,875 | +0.76(+1.11%) |
Oct 20, 2021 | 68.40 | 69.24 | 68.08 | 68.83 | 2,472,783 | +0.60(+0.88%) |
Oct 19, 2021 | 68.17 | 68.78 | 67.98 | 68.23 | 3,545,554 | +0.36(+0.53%) |
Oct 18, 2021 | 66.56 | 67.93 | 66.48 | 67.87 | 3,183,215 | +0.75(+1.12%) |
Oct 15, 2021 | 67.67 | 68.12 | 67.08 | 67.12 | 3,504,896 | +0.05(+0.07%) |
Oct 14, 2021 | 65.36 | 67.10 | 65.33 | 67.07 | 3,227,972 | +2.17(+3.34%) |
Oct 13, 2021 | 64.55 | 65.24 | 64.12 | 64.91 | 4,121,883 | +0.74(+1.16%) |
Oct 12, 2021 | 64.98 | 65.25 | 63.97 | 64.16 | 3,696,598 | -0.59(-0.92%) |
Oct 11, 2021 | 64.71 | 65.56 | 64.69 | 64.76 | 2,425,915 | -0.21(-0.32%) |
Oct 08, 2021 | 66.43 | 66.48 | 64.92 | 64.96 | 2,887,317 | -1.20(-1.82%) |
Oct 07, 2021 | 65.96 | 66.92 | 65.95 | 66.17 | 2,848,060 | +0.76(+1.17%) |
Oct 06, 2021 | 64.59 | 65.51 | 64.42 | 65.40 | 3,570,276 | +0.20(+0.30%) |
Oct 05, 2021 | 64.96 | 65.94 | 64.50 | 65.21 | 2,838,029 | +0.64(+0.99%) |
Oct 04, 2021 | 64.48 | 65.19 | 63.96 | 64.57 | 4,073,023 | -0.40(-0.62%) |
Oct 01, 2021 | 64.33 | 65.26 | 63.82 | 64.97 | 4,471,878 | +0.88(+1.38%) |
Sep 30, 2021 | 66.72 | 67.02 | 64.08 | 64.09 | 6,644,964 | -2.27(-3.42%) |
Sep 29, 2021 | 66.60 | 67.19 | 66.16 | 66.36 | 4,561,012 | +0.05(+0.07%) |
Sep 28, 2021 | 67.04 | 67.24 | 65.59 | 66.31 | 9,787,398 | -1.39(-2.06%) |
Sep 27, 2021 | 69.13 | 69.40 | 67.65 | 67.70 | 5,247,866 | -1.55(-2.24%) |
Sep 24, 2021 | 69.12 | 69.56 | 68.90 | 69.25 | 3,582,716 | -0.23(-0.33%) |
Sep 23, 2021 | 68.66 | 70.01 | 68.66 | 69.48 | 5,212,213 | +1.18(+1.73%) |
Sep 22, 2021 | 68.14 | 68.87 | 68.13 | 68.30 | 4,975,159 | +0.53(+0.79%) |
Sep 21, 2021 | 68.82 | 68.95 | 67.52 | 67.76 | 4,398,925 | -0.45(-0.66%) |
Sep 20, 2021 | 68.73 | 68.73 | 67.30 | 68.21 | 6,005,582 | -1.74(-2.49%) |
Sep 17, 2021 | 70.06 | 70.85 | 69.78 | 69.96 | 7,165,890 | -0.68(-0.96%) |
Sep 16, 2021 | 71.07 | 71.44 | 70.57 | 70.63 | 3,794,831 | -0.43(-0.61%) |
Sep 15, 2021 | 69.72 | 71.31 | 69.64 | 71.07 | 3,872,252 | +1.31(+1.88%) |
Sep 14, 2021 | 70.38 | 70.75 | 69.68 | 69.75 | 3,909,104 | -0.35(-0.50%) |
Sep 13, 2021 | 70.98 | 71.36 | 69.53 | 70.10 | 4,106,303 | -0.31(-0.44%) |
Sep 10, 2021 | 71.63 | 71.76 | 70.36 | 70.41 | 4,475,997 | -0.53(-0.74%) |
Sep 09, 2021 | 70.40 | 72.06 | 70.34 | 70.93 | 5,350,507 | +0.87(+1.24%) |
Sep 08, 2021 | 68.58 | 70.87 | 68.46 | 70.06 | 8,298,330 | +1.27(+1.84%) |
Sep 07, 2021 | 69.99 | 70.31 | 68.32 | 68.80 | 4,347,668 | -1.57(-2.23%) |
Sep 03, 2021 | 70.36 | 70.69 | 69.85 | 70.36 | 3,549,689 | -0.08(-0.12%) |
Sep 02, 2021 | 70.05 | 70.46 | 69.89 | 70.45 | 3,000,258 | +0.74(+1.06%) |