Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 71.70 | 71.92 | 71.57 | 71.23 | 56,928,028 | -0.63(-0.88%) |
Nov 29, 2021 | 72.06 | 72.13 | 71.53 | 71.86 | 34,427,688 | +0.36(+0.51%) |
Nov 26, 2021 | 72.05 | 72.14 | 71.25 | 71.50 | 40,850,048 | -1.97(-2.69%) |
Nov 24, 2021 | 72.92 | 73.48 | 72.88 | 73.47 | 21,833,062 | -0.45(-0.61%) |
Nov 23, 2021 | 73.88 | 74.14 | 73.57 | 73.93 | 28,843,104 | -0.11(-0.15%) |
Nov 22, 2021 | 74.37 | 74.59 | 74.02 | 74.04 | 19,204,790 | -0.44(-0.58%) |
Nov 19, 2021 | 74.70 | 74.78 | 74.43 | 74.47 | 22,397,484 | -0.64(-0.85%) |
Nov 18, 2021 | 75.03 | 75.13 | 74.76 | 75.11 | 14,279,535 | +0.07(+0.10%) |
Nov 17, 2021 | 74.97 | 75.11 | 74.89 | 75.04 | 11,235,901 | -0.09(-0.12%) |
Nov 16, 2021 | 75.29 | 75.37 | 75.10 | 75.13 | 13,118,042 | -0.17(-0.22%) |
Nov 15, 2021 | 75.62 | 75.64 | 75.25 | 75.30 | 15,172,461 | -0.14(-0.18%) |
Nov 12, 2021 | 75.28 | 75.49 | 75.18 | 75.44 | 15,985,545 | +0.35(+0.47%) |
Nov 11, 2021 | 75.14 | 75.23 | 74.98 | 75.08 | 9,994,486 | +0.32(+0.43%) |
Nov 10, 2021 | 75.36 | 74.66 | 74.76 | 23,241,028 | -0.92(-1.21%) | |
Nov 09, 2021 | 75.89 | 75.94 | 75.45 | 75.68 | 17,407,126 | -0.17(-0.22%) |
Nov 08, 2021 | 75.89 | 76.01 | 75.76 | 75.85 | 9,780,081 | -0.01(-0.01%) |
Nov 05, 2021 | 75.73 | 75.85 | 75.53 | 75.85 | 16,822,072 | +0.11(+0.15%) |
Nov 04, 2021 | 75.58 | 75.74 | 75.41 | 75.74 | 15,192,712 | -0.05(-0.06%) |
Nov 03, 2021 | 75.15 | 75.82 | 75.02 | 75.79 | 16,085,708 | +0.61(+0.81%) |
Nov 02, 2021 | 75.11 | 75.28 | 75.07 | 75.18 | 10,986,844 | -0.16(-0.21%) |
Nov 01, 2021 | 75.04 | 75.36 | 74.89 | 75.34 | 21,939,580 | +0.72(+0.97%) |
Oct 29, 2021 | 74.41 | 74.67 | 74.33 | 74.61 | 27,408,480 | -0.44(-0.58%) |
Oct 28, 2021 | 74.69 | 75.10 | 74.66 | 75.05 | 16,462,340 | +0.72(+0.97%) |
Oct 27, 2021 | 74.63 | 74.74 | 74.31 | 74.32 | 19,902,370 | -0.30(-0.40%) |
Oct 26, 2021 | 74.93 | 74.62 | 11,383,472 | +0.15(+0.20%) | ||
Oct 25, 2021 | 74.43 | 74.60 | 74.21 | 74.47 | 14,734,026 | -0.15(-0.20%) |
Oct 22, 2021 | 74.50 | 74.77 | 74.30 | 74.62 | 23,920,262 | +0.44(+0.60%) |
Oct 21, 2021 | 74.05 | 74.30 | 74.01 | 74.18 | 17,561,594 | -0.35(-0.47%) |
Oct 20, 2021 | 74.34 | 74.62 | 74.27 | 74.53 | 12,120,564 | +0.26(+0.35%) |
Oct 19, 2021 | 74.11 | 74.39 | 74.07 | 74.27 | 15,802,994 | +0.44(+0.60%) |
Oct 18, 2021 | 73.58 | 73.86 | 73.45 | 73.82 | 20,545,024 | -0.32(-0.43%) |
Oct 15, 2021 | 73.94 | 74.15 | 73.85 | 74.14 | 27,143,502 | +0.61(+0.83%) |
Oct 14, 2021 | 73.50 | 73.60 | 73.34 | 73.53 | 21,034,296 | +0.72(+0.99%) |
Oct 13, 2021 | 72.47 | 72.90 | 72.30 | 72.80 | 24,891,272 | +0.71(+0.99%) |
Oct 12, 2021 | 72.18 | 72.34 | 71.96 | 72.09 | 20,170,322 | +0.04(+0.05%) |
Oct 11, 2021 | 72.45 | 72.68 | 72.04 | 72.05 | 25,397,204 | -0.23(-0.32%) |
Oct 08, 2021 | 72.48 | 72.54 | 72.16 | 72.29 | 25,563,622 | -0.01(-0.01%) |
Oct 07, 2021 | 72.13 | 72.59 | 72.12 | 72.29 | 21,477,054 | +0.56(+0.78%) |
Oct 06, 2021 | 71.05 | 71.78 | 70.85 | 71.74 | 39,903,928 | -0.48(-0.67%) |
Oct 05, 2021 | 71.89 | 72.48 | 71.80 | 72.22 | 28,100,736 | +0.49(+0.68%) |
Oct 04, 2021 | 72.27 | 72.36 | 71.48 | 71.73 | 35,595,852 | -0.76(-1.05%) |
Oct 01, 2021 | 72.35 | 72.66 | 71.84 | 72.49 | 48,032,488 | +0.18(+0.24%) |
Sep 30, 2021 | 72.67 | 72.79 | 72.13 | 72.31 | 42,620,204 | -0.29(-0.40%) |
Sep 29, 2021 | 72.96 | 73.01 | 72.52 | 72.60 | 34,233,132 | -0.17(-0.23%) |
Sep 28, 2021 | 73.27 | 73.31 | 72.52 | 72.77 | 51,851,392 | -1.62(-2.18%) |
Sep 27, 2021 | 74.22 | 74.45 | 74.13 | 74.39 | 16,749,634 | -0.05(-0.06%) |
Sep 24, 2021 | 74.36 | 74.62 | 74.32 | 74.44 | 21,647,092 | -0.70(-0.94%) |
Sep 23, 2021 | 74.92 | 75.29 | 74.87 | 75.14 | 33,720,280 | +0.81(+1.08%) |
Sep 22, 2021 | 74.32 | 74.90 | 74.27 | 74.33 | 30,980,844 | +0.37(+0.50%) |
Sep 21, 2021 | 74.23 | 74.35 | 73.86 | 73.96 | 40,424,280 | +0.72(+0.99%) |
Sep 20, 2021 | 72.99 | 73.42 | 72.61 | 73.24 | 48,563,436 | -1.38(-1.85%) |
Sep 17, 2021 | 75.15 | 75.28 | 74.37 | 74.62 | 39,990,976 | -0.99(-1.31%) |
Sep 16, 2021 | 75.41 | 75.63 | 75.21 | 75.61 | 28,041,558 | -0.12(-0.16%) |
Sep 15, 2021 | 75.44 | 75.74 | 75.28 | 75.73 | 28,300,508 | +0.22(+0.29%) |
Sep 14, 2021 | 76.05 | 76.06 | 75.44 | 75.51 | 20,688,546 | -0.32(-0.42%) |
Sep 13, 2021 | 75.97 | 75.97 | 75.57 | 75.83 | 24,094,566 | +0.59(+0.79%) |
Sep 10, 2021 | 75.94 | 75.99 | 75.21 | 75.23 | 28,814,024 | -0.17(-0.22%) |
Sep 09, 2021 | 75.50 | 75.79 | 75.33 | 75.40 | 20,494,944 | -0.13(-0.17%) |
Sep 08, 2021 | 75.81 | 75.94 | 75.40 | 75.53 | 24,557,610 | -0.60(-0.79%) |
Sep 07, 2021 | 76.20 | 76.28 | 76.09 | 76.13 | 15,068,165 | +0.06(+0.07%) |
Sep 03, 2021 | 75.83 | 76.18 | 75.72 | 76.08 | 17,589,282 | +0.34(+0.45%) |
Sep 02, 2021 | 75.74 | 75.90 | 75.66 | 75.73 | 14,916,684 | +0.31(+0.41%) |