Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.09 | 67.09 | 63.81 | 64.35 | 22,924,088 | -2.78(-4.14%) |
Nov 29, 2021 | 69.02 | 69.13 | 66.16 | 67.13 | 8,186,042 | -1.96(-2.83%) |
Nov 26, 2021 | 69.43 | 70.03 | 68.60 | 69.09 | 4,332,062 | -0.05(-0.07%) |
Nov 24, 2021 | 67.89 | 69.34 | 67.47 | 69.14 | 4,913,554 | +0.96(+1.41%) |
Nov 23, 2021 | 69.66 | 70.00 | 67.59 | 68.17 | 11,057,832 | -1.83(-2.61%) |
Nov 22, 2021 | 70.82 | 71.54 | 69.97 | 70.00 | 4,809,941 | -1.01(-1.42%) |
Nov 19, 2021 | 71.27 | 72.70 | 70.86 | 71.01 | 5,857,958 | -0.09(-0.12%) |
Nov 18, 2021 | 69.93 | 71.41 | 71.00 | 71.10 | 10,335,076 | +1.28(+1.83%) |
Nov 17, 2021 | 72.12 | 72.24 | 69.45 | 69.82 | 6,717,192 | -2.39(-3.31%) |
Nov 16, 2021 | 70.70 | 72.87 | 70.59 | 72.21 | 6,501,937 | +1.60(+2.26%) |
Nov 15, 2021 | 70.86 | 72.54 | 70.41 | 70.61 | 5,338,286 | +0.29(+0.41%) |
Nov 12, 2021 | 69.90 | 70.53 | 69.01 | 70.32 | 3,987,008 | +0.58(+0.83%) |
Nov 11, 2021 | 70.44 | 71.31 | 69.73 | 69.74 | 4,414,988 | +0.07(+0.10%) |
Nov 10, 2021 | 70.29 | 69.68 | 6,437,094 | -0.69(-0.99%) | ||
Nov 09, 2021 | 70.51 | 71.81 | 70.20 | 70.37 | 8,741,770 | +0.19(+0.27%) |
Nov 08, 2021 | 72.11 | 72.82 | 69.93 | 70.18 | 8,743,743 | -1.72(-2.40%) |
Nov 05, 2021 | 72.93 | 73.21 | 71.87 | 71.90 | 4,932,090 | -0.68(-0.93%) |
Nov 04, 2021 | 71.99 | 73.26 | 71.31 | 72.58 | 6,261,582 | +0.79(+1.10%) |
Nov 03, 2021 | 71.07 | 72.44 | 70.28 | 71.79 | 9,945,049 | +0.52(+0.73%) |
Nov 02, 2021 | 71.96 | 72.67 | 70.86 | 71.27 | 7,358,794 | -1.33(-1.83%) |
Nov 01, 2021 | 72.76 | 73.42 | 71.89 | 72.60 | 8,317,998 | -0.40(-0.55%) |
Oct 29, 2021 | 68.57 | 73.25 | 68.57 | 73.00 | 17,566,420 | +4.09(+5.94%) |
Oct 28, 2021 | 70.44 | 70.87 | 67.13 | 68.91 | 18,738,324 | -4.99(-6.75%) |
Oct 27, 2021 | 74.45 | 74.69 | 73.54 | 73.89 | 8,274,647 | -0.80(-1.07%) |
Oct 26, 2021 | 77.04 | 74.69 | 6,458,263 | -1.97(-2.57%) | ||
Oct 25, 2021 | 76.68 | 77.13 | 76.02 | 76.66 | 6,620,702 | -0.02(-0.02%) |
Oct 22, 2021 | 72.59 | 77.25 | 76.68 | 11,610,726 | +4.17(+5.75%) | |
Oct 21, 2021 | 71.91 | 72.57 | 71.42 | 72.51 | 3,799,764 | +0.22(+0.30%) |
Oct 20, 2021 | 71.32 | 73.22 | 71.00 | 72.29 | 5,466,873 | +1.20(+1.69%) |
Oct 19, 2021 | 70.80 | 71.72 | 70.77 | 71.10 | 3,600,447 | +0.45(+0.63%) |
Oct 18, 2021 | 71.05 | 71.41 | 70.31 | 70.65 | 6,003,837 | -0.62(-0.87%) |
Oct 15, 2021 | 71.59 | 71.76 | 71.02 | 71.27 | 4,580,747 | +0.21(+0.29%) |
Oct 14, 2021 | 71.89 | 72.08 | 70.62 | 71.06 | 5,013,235 | -0.21(-0.29%) |
Oct 13, 2021 | 71.33 | 71.68 | 70.64 | 71.27 | 3,078,871 | +0.22(+0.31%) |
Oct 12, 2021 | 71.56 | 72.04 | 70.91 | 71.05 | 3,582,139 | +0.16(+0.23%) |
Oct 11, 2021 | 71.07 | 71.27 | 70.60 | 70.89 | 2,961,511 | -0.52(-0.73%) |
Oct 08, 2021 | 70.83 | 72.27 | 70.72 | 71.41 | 4,911,060 | +0.85(+1.20%) |
Oct 07, 2021 | 69.43 | 71.52 | 69.32 | 70.56 | 7,681,358 | +2.49(+3.66%) |
Oct 06, 2021 | 65.95 | 68.13 | 65.79 | 68.07 | 5,115,008 | +1.49(+2.24%) |
Oct 05, 2021 | 65.54 | 67.19 | 65.34 | 66.58 | 4,133,220 | +1.40(+2.15%) |
Oct 04, 2021 | 66.06 | 66.20 | 64.97 | 65.18 | 4,884,503 | -1.34(-2.02%) |
Oct 01, 2021 | 66.32 | 66.94 | 65.67 | 66.52 | 4,276,579 | +0.23(+0.34%) |
Sep 30, 2021 | 66.86 | 67.23 | 66.24 | 66.29 | 4,127,461 | -0.29(-0.43%) |
Sep 29, 2021 | 68.05 | 68.35 | 66.35 | 66.58 | 5,908,090 | -1.23(-1.81%) |
Sep 28, 2021 | 69.30 | 70.10 | 67.30 | 67.80 | 5,653,970 | -2.29(-3.27%) |
Sep 27, 2021 | 69.20 | 70.23 | 68.90 | 70.10 | 4,486,306 | +0.65(+0.93%) |
Sep 24, 2021 | 69.39 | 69.84 | 69.19 | 69.45 | 3,664,537 | -0.49(-0.71%) |
Sep 23, 2021 | 69.93 | 70.80 | 69.63 | 69.94 | 4,339,323 | +0.29(+0.41%) |
Sep 22, 2021 | 69.07 | 70.15 | 68.87 | 69.66 | 4,233,969 | +1.04(+1.51%) |
Sep 21, 2021 | 69.85 | 70.44 | 68.57 | 68.62 | 5,649,171 | -0.71(-1.03%) |
Sep 20, 2021 | 69.15 | 69.46 | 67.32 | 69.34 | 10,340,686 | -1.18(-1.67%) |
Sep 17, 2021 | 71.26 | 71.45 | 70.15 | 70.52 | 9,327,328 | -0.56(-0.79%) |
Sep 16, 2021 | 69.87 | 71.42 | 69.75 | 71.08 | 6,966,421 | +0.68(+0.96%) |
Sep 15, 2021 | 68.47 | 71.35 | 68.37 | 70.40 | 11,319,191 | +2.46(+3.63%) |
Sep 14, 2021 | 69.22 | 69.48 | 67.58 | 67.94 | 6,912,075 | -1.21(-1.75%) |
Sep 13, 2021 | 69.42 | 69.46 | 68.38 | 69.14 | 6,062,707 | +0.10(+0.15%) |
Sep 10, 2021 | 70.39 | 70.66 | 68.96 | 69.04 | 5,672,761 | -0.42(-0.60%) |
Sep 09, 2021 | 70.25 | 70.50 | 69.40 | 69.46 | 5,427,583 | -0.89(-1.27%) |
Sep 08, 2021 | 71.19 | 71.35 | 70.11 | 70.35 | 6,674,793 | -0.73(-1.03%) |
Sep 07, 2021 | 72.70 | 72.75 | 71.03 | 71.09 | 6,349,326 | -1.73(-2.38%) |
Sep 03, 2021 | 72.61 | 73.22 | 72.29 | 72.82 | 4,664,032 | +0.04(+0.05%) |
Sep 02, 2021 | 72.61 | 73.48 | 72.43 | 72.78 | 5,287,502 | +0.32(+0.45%) |