Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 70.49 | 70.71 | 70.36 | 70.03 | 57,905,840 | -0.62(-0.88%) |
Nov 29, 2021 | 70.85 | 70.91 | 70.32 | 70.65 | 35,019,028 | +0.36(+0.51%) |
Nov 26, 2021 | 70.84 | 70.92 | 70.04 | 70.29 | 41,551,700 | -1.94(-2.69%) |
Nov 24, 2021 | 71.68 | 72.24 | 71.65 | 72.23 | 22,208,074 | -0.45(-0.61%) |
Nov 23, 2021 | 72.63 | 72.89 | 72.33 | 72.68 | 29,338,522 | -0.11(-0.15%) |
Nov 22, 2021 | 73.12 | 73.33 | 72.77 | 72.79 | 19,534,656 | -0.43(-0.59%) |
Nov 19, 2021 | 73.44 | 73.52 | 73.17 | 73.22 | 22,782,190 | -0.63(-0.85%) |
Nov 18, 2021 | 73.76 | 73.86 | 73.50 | 73.84 | 14,524,804 | +0.07(+0.10%) |
Nov 17, 2021 | 73.71 | 73.84 | 73.63 | 73.77 | 11,428,892 | -0.09(-0.12%) |
Nov 16, 2021 | 74.02 | 74.10 | 73.84 | 73.86 | 13,343,362 | -0.16(-0.22%) |
Nov 15, 2021 | 74.35 | 74.36 | 73.98 | 74.03 | 15,433,068 | -0.14(-0.18%) |
Nov 12, 2021 | 74.01 | 74.21 | 73.91 | 74.16 | 16,260,117 | +0.35(+0.47%) |
Nov 11, 2021 | 73.87 | 73.96 | 73.72 | 73.82 | 10,166,155 | +0.32(+0.43%) |
Nov 10, 2021 | 74.09 | 73.40 | 73.50 | 23,640,222 | -0.90(-1.21%) | |
Nov 09, 2021 | 74.61 | 74.66 | 74.17 | 74.40 | 17,706,116 | -0.16(-0.22%) |
Nov 08, 2021 | 74.61 | 74.73 | 74.48 | 74.56 | 9,948,067 | -0.01(-0.01%) |
Nov 05, 2021 | 74.45 | 74.57 | 74.25 | 74.57 | 17,111,014 | +0.11(+0.15%) |
Nov 04, 2021 | 74.30 | 74.46 | 74.14 | 74.46 | 15,453,667 | -0.05(-0.06%) |
Nov 03, 2021 | 73.88 | 74.54 | 73.76 | 74.51 | 16,362,001 | +0.60(+0.81%) |
Nov 02, 2021 | 73.84 | 74.01 | 73.80 | 73.91 | 11,175,557 | -0.15(-0.21%) |
Nov 01, 2021 | 73.77 | 74.09 | 73.63 | 74.06 | 22,316,422 | +0.71(+0.97%) |
Oct 29, 2021 | 73.15 | 73.41 | 73.08 | 73.35 | 27,879,256 | -0.43(-0.58%) |
Oct 28, 2021 | 73.43 | 73.84 | 73.40 | 73.78 | 16,745,102 | +0.71(+0.97%) |
Oct 27, 2021 | 73.37 | 73.48 | 73.05 | 73.07 | 20,244,220 | -0.29(-0.40%) |
Oct 26, 2021 | 73.66 | 73.36 | 11,578,998 | +0.15(+0.20%) | ||
Oct 25, 2021 | 73.17 | 73.34 | 72.96 | 73.22 | 14,987,102 | -0.15(-0.20%) |
Oct 22, 2021 | 73.24 | 73.51 | 73.04 | 73.36 | 24,331,124 | +0.44(+0.60%) |
Oct 21, 2021 | 72.80 | 73.04 | 72.76 | 72.92 | 17,863,238 | -0.35(-0.47%) |
Oct 20, 2021 | 73.09 | 73.36 | 73.02 | 73.27 | 12,328,751 | +0.26(+0.35%) |
Oct 19, 2021 | 72.86 | 73.13 | 72.81 | 73.02 | 16,074,431 | +0.44(+0.60%) |
Oct 18, 2021 | 72.34 | 72.61 | 72.21 | 72.58 | 20,897,912 | -0.31(-0.43%) |
Oct 15, 2021 | 72.69 | 72.90 | 72.61 | 72.89 | 27,609,726 | +0.60(+0.83%) |
Oct 14, 2021 | 72.26 | 72.35 | 72.10 | 72.29 | 21,395,588 | +0.71(+0.99%) |
Oct 13, 2021 | 71.25 | 71.67 | 71.08 | 71.58 | 25,318,812 | +0.70(+0.99%) |
Oct 12, 2021 | 70.96 | 71.12 | 70.75 | 70.87 | 20,516,774 | +0.04(+0.05%) |
Oct 11, 2021 | 71.23 | 71.46 | 70.83 | 70.84 | 25,833,434 | -0.23(-0.32%) |
Oct 08, 2021 | 71.26 | 71.31 | 70.94 | 71.06 | 26,002,710 | -0.01(-0.01%) |
Oct 07, 2021 | 70.91 | 71.37 | 70.90 | 71.07 | 21,845,952 | +0.55(+0.78%) |
Oct 06, 2021 | 69.85 | 70.56 | 69.65 | 70.53 | 40,589,332 | -0.47(-0.67%) |
Oct 05, 2021 | 70.67 | 71.26 | 70.59 | 71.00 | 28,583,402 | +0.48(+0.68%) |
Oct 04, 2021 | 71.05 | 71.13 | 70.27 | 70.52 | 36,207,256 | -0.75(-1.05%) |
Oct 01, 2021 | 71.13 | 71.43 | 70.62 | 71.27 | 48,857,508 | +0.17(+0.24%) |
Sep 30, 2021 | 71.45 | 71.56 | 70.91 | 71.09 | 43,352,264 | -0.28(-0.40%) |
Sep 29, 2021 | 71.73 | 71.78 | 71.30 | 71.37 | 34,821,132 | -0.16(-0.23%) |
Sep 28, 2021 | 72.03 | 72.07 | 71.30 | 71.54 | 52,742,008 | -1.59(-2.18%) |
Sep 27, 2021 | 72.97 | 73.20 | 72.88 | 73.13 | 17,037,330 | -0.05(-0.06%) |
Sep 24, 2021 | 73.11 | 73.36 | 73.06 | 73.18 | 22,018,908 | -0.69(-0.94%) |
Sep 23, 2021 | 73.65 | 74.02 | 73.61 | 73.87 | 34,299,472 | +0.79(+1.08%) |
Sep 22, 2021 | 73.07 | 73.63 | 73.02 | 73.08 | 31,512,982 | +0.36(+0.50%) |
Sep 21, 2021 | 72.98 | 73.09 | 72.61 | 72.71 | 41,118,620 | +0.71(+0.99%) |
Sep 20, 2021 | 71.76 | 72.18 | 71.38 | 72.00 | 49,397,576 | -1.36(-1.85%) |
Sep 17, 2021 | 73.88 | 74.01 | 73.12 | 73.36 | 40,677,876 | -0.98(-1.31%) |
Sep 16, 2021 | 74.14 | 74.35 | 73.94 | 74.34 | 28,523,208 | -0.12(-0.16%) |
Sep 15, 2021 | 74.16 | 74.46 | 74.01 | 74.45 | 28,786,606 | +0.22(+0.29%) |
Sep 14, 2021 | 74.76 | 74.77 | 74.16 | 74.24 | 21,043,898 | -0.31(-0.42%) |
Sep 13, 2021 | 74.68 | 74.69 | 74.29 | 74.55 | 24,508,420 | +0.58(+0.79%) |
Sep 10, 2021 | 74.66 | 74.71 | 73.94 | 73.96 | 29,308,942 | -0.16(-0.22%) |
Sep 09, 2021 | 74.23 | 74.51 | 74.06 | 74.13 | 20,846,970 | -0.13(-0.17%) |
Sep 08, 2021 | 74.53 | 74.66 | 74.13 | 74.25 | 24,979,418 | -0.59(-0.79%) |
Sep 07, 2021 | 74.91 | 74.99 | 74.80 | 74.85 | 15,326,980 | +0.05(+0.07%) |
Sep 03, 2021 | 74.55 | 74.89 | 74.45 | 74.79 | 17,891,400 | +0.34(+0.45%) |
Sep 02, 2021 | 74.46 | 74.62 | 74.38 | 74.45 | 15,172,897 | +0.30(+0.41%) |