Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.00 | 75.00 | 72.72 | 73.05 | 4,573,434 | -2.04(-2.71%) |
Nov 29, 2021 | 74.55 | 75.50 | 74.08 | 75.09 | 3,215,015 | +0.69(+0.92%) |
Nov 26, 2021 | 75.28 | 75.67 | 74.17 | 74.41 | 1,815,923 | -1.14(-1.52%) |
Nov 24, 2021 | 76.40 | 76.40 | 75.44 | 75.55 | 2,817,124 | -0.44(-0.58%) |
Nov 23, 2021 | 76.12 | 76.29 | 75.34 | 75.99 | 2,403,080 | +0.90(+1.20%) |
Nov 22, 2021 | 75.09 | 76.67 | 74.78 | 75.09 | 3,344,877 | -0.06(-0.08%) |
Nov 19, 2021 | 74.83 | 75.43 | 74.48 | 75.15 | 2,748,955 | +0.50(+0.68%) |
Nov 18, 2021 | 75.02 | 74.70 | 74.35 | 74.65 | 2,355,291 | -0.38(-0.50%) |
Nov 17, 2021 | 74.28 | 75.09 | 74.02 | 75.03 | 2,377,172 | +0.61(+0.82%) |
Nov 16, 2021 | 74.72 | 74.97 | 74.27 | 74.42 | 2,039,964 | -0.29(-0.39%) |
Nov 15, 2021 | 74.14 | 74.72 | 73.74 | 74.70 | 2,328,778 | +0.78(+1.05%) |
Nov 12, 2021 | 74.31 | 74.44 | 73.82 | 73.93 | 2,286,535 | -0.53(-0.71%) |
Nov 11, 2021 | 75.88 | 75.88 | 74.02 | 74.46 | 3,198,218 | -1.42(-1.87%) |
Nov 10, 2021 | 75.31 | 75.88 | 4,697,697 | +1.03(+1.37%) | ||
Nov 09, 2021 | 75.16 | 75.66 | 74.78 | 74.85 | 3,624,863 | -0.07(-0.10%) |
Nov 08, 2021 | 76.05 | 76.07 | 74.61 | 74.92 | 4,653,003 | -1.02(-1.34%) |
Nov 05, 2021 | 75.32 | 76.41 | 75.19 | 75.94 | 2,172,648 | +1.03(+1.37%) |
Nov 04, 2021 | 75.84 | 76.08 | 73.94 | 74.91 | 3,012,664 | -0.93(-1.22%) |
Nov 03, 2021 | 76.17 | 76.68 | 75.33 | 75.84 | 2,315,700 | -0.33(-0.43%) |
Nov 02, 2021 | 76.09 | 76.39 | 75.32 | 76.17 | 2,319,639 | +0.15(+0.20%) |
Nov 01, 2021 | 75.64 | 76.19 | 75.63 | 76.02 | 2,328,783 | +0.38(+0.50%) |
Oct 29, 2021 | 75.64 | 76.13 | 75.13 | 75.64 | 3,244,874 | +0.00(+0.00%) |
Oct 28, 2021 | 75.28 | 75.64 | 2,826,288 | +0.37(+0.49%) | ||
Oct 27, 2021 | 76.56 | 76.31 | 75.08 | 75.28 | 4,220,282 | -0.11(-0.14%) |
Oct 26, 2021 | 75.73 | 75.37 | 75.38 | 3,168,461 | -0.22(-0.30%) | |
Oct 25, 2021 | 76.41 | 76.44 | 75.53 | 75.61 | 2,031,497 | -0.81(-1.06%) |
Oct 22, 2021 | 76.37 | 76.66 | 76.04 | 76.42 | 1,982,920 | +0.34(+0.45%) |
Oct 21, 2021 | 75.72 | 76.17 | 75.53 | 76.08 | 1,944,795 | +0.27(+0.35%) |
Oct 20, 2021 | 75.19 | 76.19 | 75.12 | 75.81 | 2,610,308 | +0.98(+1.31%) |
Oct 19, 2021 | 74.49 | 75.00 | 74.29 | 74.83 | 2,490,509 | +0.72(+0.98%) |
Oct 18, 2021 | 74.34 | 74.39 | 73.53 | 74.11 | 2,241,898 | -0.45(-0.60%) |
Oct 15, 2021 | 75.01 | 75.37 | 74.30 | 74.55 | 2,070,627 | -0.51(-0.68%) |
Oct 14, 2021 | 74.93 | 75.25 | 74.58 | 75.06 | 2,522,099 | +0.54(+0.72%) |
Oct 13, 2021 | 73.88 | 74.58 | 73.09 | 74.53 | 2,386,702 | +0.81(+1.10%) |
Oct 12, 2021 | 73.72 | 74.06 | 73.35 | 73.72 | 3,246,187 | +0.04(+0.05%) |
Oct 11, 2021 | 74.58 | 74.63 | 73.42 | 73.68 | 2,487,295 | -0.96(-1.28%) |
Oct 08, 2021 | 75.11 | 75.12 | 74.55 | 74.63 | 2,104,557 | -0.50(-0.67%) |
Oct 07, 2021 | 75.74 | 76.13 | 74.97 | 75.13 | 2,535,040 | -0.38(-0.50%) |
Oct 06, 2021 | 73.97 | 75.61 | 73.68 | 75.51 | 3,021,078 | +1.38(+1.85%) |
Oct 05, 2021 | 74.09 | 74.44 | 73.82 | 74.13 | 2,896,656 | -0.02(-0.02%) |
Oct 04, 2021 | 72.63 | 74.42 | 72.60 | 74.15 | 3,774,343 | +1.48(+2.04%) |
Oct 01, 2021 | 73.04 | 73.29 | 72.22 | 72.67 | 3,562,824 | +0.18(+0.25%) |
Sep 30, 2021 | 73.35 | 73.59 | 72.44 | 72.49 | 3,289,629 | -0.88(-1.20%) |
Sep 29, 2021 | 72.63 | 73.87 | 72.39 | 73.38 | 2,436,892 | +0.79(+1.09%) |
Sep 28, 2021 | 72.89 | 73.02 | 72.25 | 72.58 | 3,901,256 | -0.07(-0.10%) |
Sep 27, 2021 | 73.21 | 73.97 | 72.57 | 72.65 | 3,039,046 | -0.62(-0.84%) |
Sep 24, 2021 | 73.46 | 73.92 | 73.07 | 73.27 | 2,830,185 | -0.23(-0.32%) |
Sep 23, 2021 | 73.76 | 74.40 | 73.35 | 73.50 | 2,872,739 | -0.37(-0.50%) |
Sep 22, 2021 | 74.37 | 74.52 | 73.63 | 73.87 | 2,605,138 | -0.24(-0.33%) |
Sep 21, 2021 | 74.52 | 75.03 | 74.09 | 74.11 | 3,659,578 | -0.28(-0.37%) |
Sep 20, 2021 | 75.10 | 75.27 | 73.46 | 74.38 | 5,419,972 | -0.71(-0.95%) |
Sep 17, 2021 | 76.78 | 76.91 | 74.61 | 75.10 | 7,765,826 | -1.68(-2.19%) |
Sep 16, 2021 | 77.72 | 78.23 | 76.62 | 76.78 | 4,087,964 | -1.21(-1.55%) |
Sep 15, 2021 | 78.14 | 78.68 | 77.90 | 77.98 | 2,873,275 | -0.46(-0.58%) |
Sep 14, 2021 | 79.41 | 79.41 | 78.16 | 78.44 | 2,109,859 | -0.43(-0.54%) |
Sep 13, 2021 | 79.98 | 80.16 | 78.38 | 78.87 | 2,696,786 | -0.46(-0.57%) |
Sep 10, 2021 | 80.69 | 80.76 | 79.25 | 79.32 | 2,319,465 | -1.40(-1.74%) |
Sep 09, 2021 | 80.81 | 81.11 | 80.62 | 80.72 | 1,650,623 | -0.25(-0.31%) |
Sep 08, 2021 | 79.47 | 81.31 | 79.29 | 80.97 | 3,413,395 | +1.58(+1.99%) |
Sep 07, 2021 | 80.61 | 80.61 | 79.18 | 79.39 | 2,203,701 | -1.34(-1.66%) |
Sep 03, 2021 | 80.81 | 81.34 | 80.61 | 80.73 | 1,576,215 | -0.46(-0.57%) |
Sep 02, 2021 | 80.78 | 81.26 | 80.64 | 81.20 | 1,693,186 | +0.38(+0.48%) |