Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 69.48 | 70.28 | 68.68 | 69.10 | 2,481,660 | -1.81(-2.55%) |
Nov 29, 2021 | 72.12 | 72.77 | 70.61 | 70.91 | 1,509,815 | +0.50(+0.71%) |
Nov 26, 2021 | 69.89 | 70.70 | 68.63 | 70.41 | 2,018,692 | -3.19(-4.33%) |
Nov 24, 2021 | 72.45 | 73.93 | 72.45 | 73.60 | 1,499,625 | +0.78(+1.07%) |
Nov 23, 2021 | 71.52 | 73.05 | 71.49 | 72.82 | 1,141,561 | +2.20(+3.12%) |
Nov 22, 2021 | 69.40 | 71.74 | 69.40 | 70.62 | 1,608,951 | +1.11(+1.60%) |
Nov 19, 2021 | 70.65 | 70.86 | 69.34 | 69.51 | 4,559,422 | -2.86(-3.95%) |
Nov 18, 2021 | 72.60 | 72.62 | 72.29 | 72.37 | 1,186,150 | -0.32(-0.45%) |
Nov 17, 2021 | 73.34 | 74.30 | 72.43 | 72.69 | 1,216,476 | -1.25(-1.70%) |
Nov 16, 2021 | 74.08 | 74.55 | 73.55 | 73.95 | 949,062 | +0.08(+0.11%) |
Nov 15, 2021 | 73.33 | 74.33 | 72.57 | 73.87 | 830,933 | +0.51(+0.70%) |
Nov 12, 2021 | 73.20 | 73.69 | 72.90 | 73.35 | 753,725 | -0.22(-0.29%) |
Nov 11, 2021 | 73.45 | 74.12 | 73.38 | 73.57 | 891,055 | +0.32(+0.43%) |
Nov 10, 2021 | 75.09 | 73.25 | 1,153,284 | -2.18(-2.90%) | ||
Nov 09, 2021 | 75.23 | 75.47 | 74.10 | 75.44 | 1,042,199 | +0.24(+0.32%) |
Nov 08, 2021 | 75.11 | 76.01 | 74.81 | 75.20 | 1,064,005 | +0.73(+0.98%) |
Nov 05, 2021 | 74.33 | 74.80 | 73.76 | 74.46 | 1,035,155 | +1.18(+1.61%) |
Nov 04, 2021 | 74.07 | 74.62 | 72.66 | 73.28 | 1,301,468 | -0.01(-0.01%) |
Nov 03, 2021 | 73.03 | 74.08 | 72.78 | 73.29 | 1,087,498 | -0.62(-0.84%) |
Nov 02, 2021 | 74.34 | 74.79 | 73.64 | 73.91 | 886,452 | -0.67(-0.90%) |
Nov 01, 2021 | 73.98 | 74.81 | 73.88 | 74.58 | 1,029,586 | +1.26(+1.72%) |
Oct 29, 2021 | 74.06 | 74.29 | 72.96 | 73.32 | 1,010,696 | -0.47(-0.64%) |
Oct 28, 2021 | 72.88 | 73.89 | 72.88 | 73.79 | 891,986 | +0.43(+0.59%) |
Oct 27, 2021 | 74.76 | 75.20 | 73.15 | 73.35 | 1,146,228 | -2.22(-2.94%) |
Oct 26, 2021 | 75.41 | 75.57 | 1,010,661 | +0.33(+0.44%) | ||
Oct 25, 2021 | 74.92 | 75.74 | 74.64 | 75.24 | 1,100,458 | +1.18(+1.60%) |
Oct 22, 2021 | 73.65 | 74.11 | 72.88 | 74.06 | 694,108 | +0.72(+0.98%) |
Oct 21, 2021 | 74.12 | 74.41 | 72.74 | 73.34 | 1,197,131 | -1.40(-1.87%) |
Oct 20, 2021 | 73.54 | 74.73 | 73.30 | 74.73 | 1,243,322 | +0.62(+0.84%) |
Oct 19, 2021 | 73.76 | 74.39 | 73.24 | 74.11 | 944,327 | +0.75(+1.02%) |
Oct 18, 2021 | 73.92 | 74.52 | 72.94 | 73.36 | 1,632,176 | +0.19(+0.26%) |
Oct 15, 2021 | 73.73 | 74.01 | 73.17 | 73.17 | 1,054,287 | +0.34(+0.47%) |
Oct 14, 2021 | 72.83 | 73.16 | 72.16 | 72.83 | 988,869 | +0.89(+1.24%) |
Oct 13, 2021 | 71.38 | 72.28 | 70.55 | 71.94 | 2,261,625 | -0.04(-0.05%) |
Oct 12, 2021 | 71.86 | 72.70 | 71.49 | 71.97 | 1,567,249 | +0.05(+0.08%) |
Oct 11, 2021 | 73.31 | 73.54 | 71.87 | 71.92 | 1,705,119 | -0.26(-0.36%) |
Oct 08, 2021 | 70.90 | 72.39 | 70.90 | 72.18 | 1,738,057 | +1.98(+2.82%) |
Oct 07, 2021 | 69.64 | 70.56 | 69.27 | 70.20 | 1,022,798 | +0.74(+1.07%) |
Oct 06, 2021 | 69.27 | 69.96 | 68.24 | 69.46 | 1,594,270 | -0.92(-1.31%) |
Oct 05, 2021 | 71.06 | 71.68 | 69.54 | 70.38 | 1,632,966 | +0.34(+0.49%) |
Oct 04, 2021 | 69.51 | 70.76 | 69.35 | 70.04 | 2,893,854 | +1.27(+1.85%) |
Oct 01, 2021 | 67.28 | 68.88 | 67.11 | 68.77 | 1,321,145 | +2.06(+3.09%) |
Sep 30, 2021 | 67.46 | 67.84 | 66.56 | 66.71 | 1,946,580 | -0.83(-1.23%) |
Sep 29, 2021 | 67.49 | 67.91 | 66.65 | 67.54 | 1,192,907 | -0.01(-0.01%) |
Sep 28, 2021 | 68.29 | 68.84 | 67.45 | 67.55 | 1,626,337 | +0.12(+0.17%) |
Sep 27, 2021 | 66.34 | 67.71 | 66.34 | 67.43 | 1,573,574 | +2.50(+3.85%) |
Sep 24, 2021 | 64.02 | 65.23 | 63.95 | 64.93 | 893,837 | +0.53(+0.82%) |
Sep 23, 2021 | 62.68 | 64.59 | 62.37 | 64.41 | 935,043 | +2.18(+3.50%) |
Sep 22, 2021 | 61.38 | 62.96 | 61.38 | 62.23 | 1,041,941 | +1.84(+3.04%) |
Sep 21, 2021 | 61.01 | 61.29 | 59.66 | 60.40 | 1,464,307 | +0.17(+0.28%) |
Sep 20, 2021 | 60.41 | 60.91 | 59.23 | 60.23 | 1,325,167 | -1.87(-3.02%) |
Sep 17, 2021 | 62.34 | 63.21 | 61.91 | 62.10 | 765,946 | -0.58(-0.92%) |
Sep 16, 2021 | 63.30 | 63.30 | 62.25 | 62.68 | 712,467 | -0.70(-1.11%) |
Sep 15, 2021 | 61.85 | 63.44 | 61.84 | 63.38 | 1,022,839 | +2.45(+4.02%) |
Sep 14, 2021 | 62.47 | 62.61 | 60.70 | 60.93 | 857,690 | -1.03(-1.67%) |
Sep 13, 2021 | 60.98 | 62.37 | 60.98 | 61.96 | 1,900,653 | +1.85(+3.09%) |
Sep 10, 2021 | 61.17 | 61.17 | 59.99 | 60.11 | 691,248 | -0.06(-0.10%) |
Sep 09, 2021 | 59.69 | 61.08 | 59.40 | 60.17 | 886,126 | +0.11(+0.18%) |
Sep 08, 2021 | 61.15 | 61.54 | 60.03 | 60.07 | 959,324 | -0.75(-1.23%) |
Sep 07, 2021 | 60.77 | 61.64 | 60.60 | 60.81 | 815,099 | -0.36(-0.58%) |
Sep 03, 2021 | 61.36 | 61.83 | 60.86 | 61.17 | 691,446 | -0.28(-0.45%) |
Sep 02, 2021 | 60.49 | 61.97 | 60.49 | 61.45 | 1,213,541 | +1.56(+2.61%) |