Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 76.42 | 76.42 | 74.10 | 74.44 | 4,488,351 | -2.08(-2.71%) |
Nov 29, 2021 | 75.96 | 76.93 | 75.48 | 76.52 | 3,155,204 | +0.70(+0.92%) |
Nov 26, 2021 | 76.71 | 77.10 | 75.58 | 75.82 | 1,782,140 | -1.17(-1.52%) |
Nov 24, 2021 | 77.85 | 77.85 | 76.87 | 76.98 | 2,764,715 | -0.45(-0.58%) |
Nov 23, 2021 | 77.56 | 77.74 | 76.77 | 77.43 | 2,358,373 | +0.92(+1.20%) |
Nov 22, 2021 | 76.52 | 78.12 | 76.19 | 76.52 | 3,282,649 | -0.06(-0.08%) |
Nov 19, 2021 | 76.25 | 76.86 | 75.89 | 76.58 | 2,697,813 | +0.51(+0.68%) |
Nov 18, 2021 | 76.44 | 76.12 | 75.76 | 76.07 | 2,311,474 | -0.39(-0.50%) |
Nov 17, 2021 | 75.69 | 76.52 | 75.42 | 76.45 | 2,332,947 | +0.62(+0.82%) |
Nov 16, 2021 | 76.14 | 76.40 | 75.68 | 75.83 | 2,002,013 | -0.29(-0.39%) |
Nov 15, 2021 | 75.54 | 76.14 | 75.14 | 76.12 | 2,285,454 | +0.79(+1.05%) |
Nov 12, 2021 | 75.72 | 75.85 | 75.22 | 75.33 | 2,243,997 | -0.54(-0.71%) |
Nov 11, 2021 | 77.31 | 77.31 | 75.42 | 75.87 | 3,138,719 | -1.44(-1.87%) |
Nov 10, 2021 | 76.74 | 77.31 | 4,610,302 | +1.05(+1.37%) | ||
Nov 09, 2021 | 76.59 | 77.09 | 76.19 | 76.27 | 3,557,426 | -0.07(-0.10%) |
Nov 08, 2021 | 77.49 | 77.51 | 76.02 | 76.34 | 4,566,439 | -1.04(-1.34%) |
Nov 05, 2021 | 76.75 | 77.86 | 76.61 | 77.38 | 2,132,228 | +1.05(+1.37%) |
Nov 04, 2021 | 77.28 | 77.52 | 75.34 | 76.33 | 2,956,617 | -0.95(-1.22%) |
Nov 03, 2021 | 77.61 | 78.13 | 76.76 | 77.28 | 2,272,619 | -0.34(-0.43%) |
Nov 02, 2021 | 77.53 | 77.83 | 76.75 | 77.61 | 2,276,484 | +0.15(+0.20%) |
Nov 01, 2021 | 77.07 | 77.63 | 77.06 | 77.46 | 2,285,459 | +0.38(+0.50%) |
Oct 29, 2021 | 77.08 | 77.57 | 76.55 | 77.08 | 3,184,507 | +0.00(+0.00%) |
Oct 28, 2021 | 76.70 | 77.08 | 2,773,708 | +0.37(+0.49%) | ||
Oct 27, 2021 | 78.01 | 77.76 | 76.50 | 76.70 | 4,141,768 | -0.11(-0.14%) |
Oct 26, 2021 | 77.17 | 76.80 | 76.81 | 3,109,515 | -0.23(-0.30%) | |
Oct 25, 2021 | 77.86 | 77.89 | 76.96 | 77.04 | 1,993,703 | -0.83(-1.06%) |
Oct 22, 2021 | 77.81 | 78.11 | 77.48 | 77.87 | 1,946,030 | +0.35(+0.45%) |
Oct 21, 2021 | 77.15 | 77.61 | 76.97 | 77.52 | 1,908,614 | +0.27(+0.35%) |
Oct 20, 2021 | 76.61 | 77.63 | 76.54 | 77.25 | 2,561,746 | +1.00(+1.31%) |
Oct 19, 2021 | 75.90 | 76.42 | 75.69 | 76.25 | 2,444,176 | +0.74(+0.98%) |
Oct 18, 2021 | 75.75 | 75.80 | 74.92 | 75.51 | 2,200,190 | -0.45(-0.60%) |
Oct 15, 2021 | 76.43 | 76.80 | 75.71 | 75.97 | 2,032,105 | -0.52(-0.68%) |
Oct 14, 2021 | 76.35 | 76.68 | 75.99 | 76.49 | 2,475,178 | +0.55(+0.72%) |
Oct 13, 2021 | 75.29 | 76.00 | 74.48 | 75.94 | 2,342,300 | +0.83(+1.10%) |
Oct 12, 2021 | 75.12 | 75.47 | 74.74 | 75.11 | 3,185,795 | +0.04(+0.05%) |
Oct 11, 2021 | 76.00 | 76.05 | 74.81 | 75.08 | 2,441,022 | -0.97(-1.28%) |
Oct 08, 2021 | 76.53 | 76.54 | 75.96 | 76.05 | 2,065,404 | -0.51(-0.67%) |
Oct 07, 2021 | 77.18 | 77.57 | 76.40 | 76.56 | 2,487,878 | -0.38(-0.50%) |
Oct 06, 2021 | 75.37 | 77.04 | 75.08 | 76.94 | 2,964,875 | +1.40(+1.86%) |
Oct 05, 2021 | 75.49 | 75.85 | 75.22 | 75.54 | 2,842,767 | -0.02(-0.02%) |
Oct 04, 2021 | 74.01 | 75.83 | 73.98 | 75.56 | 3,704,125 | +1.51(+2.04%) |
Oct 01, 2021 | 74.42 | 74.68 | 73.59 | 74.05 | 3,496,541 | +0.18(+0.25%) |
Sep 30, 2021 | 74.74 | 74.98 | 73.81 | 73.87 | 3,228,429 | -0.90(-1.20%) |
Sep 29, 2021 | 74.00 | 75.27 | 73.77 | 74.77 | 2,391,556 | +0.81(+1.09%) |
Sep 28, 2021 | 74.28 | 74.40 | 73.62 | 73.96 | 3,828,677 | -0.07(-0.10%) |
Sep 27, 2021 | 74.59 | 75.38 | 73.95 | 74.03 | 2,982,508 | -0.63(-0.84%) |
Sep 24, 2021 | 74.85 | 75.32 | 74.46 | 74.66 | 2,777,533 | -0.24(-0.32%) |
Sep 23, 2021 | 75.16 | 75.81 | 74.74 | 74.89 | 2,819,295 | -0.37(-0.50%) |
Sep 22, 2021 | 75.78 | 75.94 | 75.02 | 75.27 | 2,556,673 | -0.25(-0.33%) |
Sep 21, 2021 | 75.93 | 76.45 | 75.49 | 75.51 | 3,591,496 | -0.28(-0.37%) |
Sep 20, 2021 | 76.52 | 76.70 | 74.85 | 75.79 | 5,319,139 | -0.73(-0.95%) |
Sep 17, 2021 | 78.23 | 78.37 | 76.02 | 76.52 | 7,621,352 | -1.71(-2.19%) |
Sep 16, 2021 | 79.20 | 79.71 | 78.07 | 78.23 | 4,011,912 | -1.23(-1.55%) |
Sep 15, 2021 | 79.62 | 80.17 | 79.38 | 79.46 | 2,819,821 | -0.46(-0.58%) |
Sep 14, 2021 | 80.92 | 80.92 | 79.64 | 79.93 | 2,070,607 | -0.44(-0.54%) |
Sep 13, 2021 | 81.50 | 81.68 | 79.86 | 80.36 | 2,646,615 | -0.46(-0.57%) |
Sep 10, 2021 | 82.22 | 82.29 | 80.75 | 80.83 | 2,276,314 | -1.43(-1.74%) |
Sep 09, 2021 | 82.34 | 82.65 | 82.15 | 82.26 | 1,619,915 | -0.25(-0.31%) |
Sep 08, 2021 | 80.98 | 82.86 | 80.79 | 82.51 | 3,349,893 | +1.61(+1.99%) |
Sep 07, 2021 | 82.14 | 82.14 | 80.68 | 80.90 | 2,162,704 | -1.36(-1.66%) |
Sep 03, 2021 | 82.34 | 82.88 | 82.14 | 82.26 | 1,546,892 | -0.47(-0.57%) |
Sep 02, 2021 | 82.31 | 82.80 | 82.16 | 82.74 | 1,661,686 | +0.39(+0.48%) |