Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.29 | 75.39 | 75.24 | 75.01 | 40,490,224 | -0.32(-0.42%) |
Nov 29, 2021 | 75.16 | 75.44 | 75.12 | 75.33 | 37,002,100 | +0.46(+0.62%) |
Nov 26, 2021 | 74.99 | 75.00 | 74.75 | 74.86 | 42,094,060 | -0.54(-0.72%) |
Nov 24, 2021 | 75.33 | 75.42 | 75.12 | 75.41 | 35,573,156 | -0.02(-0.02%) |
Nov 23, 2021 | 75.53 | 75.65 | 75.35 | 75.42 | 38,779,240 | -0.11(-0.14%) |
Nov 22, 2021 | 75.89 | 75.92 | 75.52 | 75.53 | 30,628,004 | -0.29(-0.38%) |
Nov 19, 2021 | 75.88 | 76.05 | 75.82 | 75.82 | 54,082,452 | -0.06(-0.08%) |
Nov 18, 2021 | 76.04 | 76.04 | 75.88 | 75.88 | 26,739,450 | -0.06(-0.08%) |
Nov 17, 2021 | 76.05 | 76.06 | 75.94 | 75.94 | 21,071,148 | -0.08(-0.10%) |
Nov 16, 2021 | 76.00 | 76.09 | 75.98 | 76.02 | 15,841,827 | +0.03(+0.05%) |
Nov 15, 2021 | 76.13 | 76.13 | 75.97 | 75.99 | 19,473,630 | -0.09(-0.12%) |
Nov 12, 2021 | 76.13 | 76.24 | 76.06 | 76.07 | 30,131,424 | +0.03(+0.03%) |
Nov 11, 2021 | 76.23 | 76.24 | 76.05 | 76.05 | 11,515,114 | -0.34(-0.45%) |
Nov 10, 2021 | 76.51 | 76.15 | 76.39 | 35,036,160 | -0.22(-0.29%) | |
Nov 09, 2021 | 76.55 | 76.61 | 76.45 | 76.61 | 15,678,110 | +0.06(+0.08%) |
Nov 08, 2021 | 76.72 | 76.74 | 76.50 | 76.55 | 13,651,933 | -0.10(-0.13%) |
Nov 05, 2021 | 76.47 | 76.66 | 76.42 | 76.64 | 31,504,402 | +0.29(+0.38%) |
Nov 04, 2021 | 76.22 | 76.69 | 76.20 | 76.35 | 33,487,508 | +0.20(+0.26%) |
Nov 03, 2021 | 75.95 | 76.17 | 75.93 | 76.15 | 26,240,452 | +0.15(+0.20%) |
Nov 02, 2021 | 75.82 | 76.06 | 75.82 | 76.00 | 32,064,474 | +0.18(+0.24%) |
Nov 01, 2021 | 75.97 | 75.92 | 75.81 | 75.82 | 34,235,276 | -0.08(-0.11%) |
Oct 29, 2021 | 75.97 | 76.00 | 75.90 | 75.90 | 30,375,886 | -0.20(-0.26%) |
Oct 28, 2021 | 75.94 | 76.10 | 75.94 | 76.10 | 19,487,370 | +0.19(+0.25%) |
Oct 27, 2021 | 76.05 | 76.07 | 75.90 | 75.91 | 21,701,236 | -0.06(-0.08%) |
Oct 26, 2021 | 76.07 | 75.97 | 75.97 | 22,832,668 | +0.02(+0.02%) | |
Oct 25, 2021 | 75.91 | 76.03 | 75.76 | 75.95 | 23,169,914 | +0.13(+0.17%) |
Oct 22, 2021 | 75.98 | 76.01 | 75.79 | 75.82 | 23,824,920 | -0.18(-0.24%) |
Oct 21, 2021 | 76.18 | 76.21 | 75.95 | 76.00 | 22,072,900 | -0.19(-0.25%) |
Oct 20, 2021 | 76.18 | 76.21 | 76.13 | 76.20 | 22,585,858 | +0.03(+0.03%) |
Oct 19, 2021 | 76.12 | 76.18 | 76.07 | 76.17 | 30,028,662 | +0.05(+0.07%) |
Oct 18, 2021 | 75.98 | 76.12 | 75.95 | 76.12 | 23,293,976 | -0.03(-0.05%) |
Oct 15, 2021 | 76.30 | 76.30 | 76.11 | 76.15 | 34,443,176 | -0.13(-0.17%) |
Oct 14, 2021 | 76.00 | 76.29 | 75.99 | 76.28 | 30,959,056 | +0.43(+0.56%) |
Oct 13, 2021 | 75.70 | 75.86 | 75.58 | 75.86 | 33,638,728 | +0.20(+0.27%) |
Oct 12, 2021 | 75.61 | 75.76 | 75.59 | 75.66 | 37,706,596 | +0.14(+0.18%) |
Oct 11, 2021 | 75.75 | 75.79 | 75.52 | 75.52 | 18,403,522 | -0.24(-0.31%) |
Oct 08, 2021 | 75.96 | 76.00 | 75.75 | 75.75 | 32,142,692 | -0.23(-0.30%) |
Oct 07, 2021 | 76.07 | 76.22 | 75.93 | 75.98 | 33,467,962 | +0.01(+0.01%) |
Oct 06, 2021 | 75.85 | 76.00 | 75.76 | 75.97 | 33,106,404 | -0.04(-0.06%) |
Oct 05, 2021 | 76.13 | 76.15 | 75.99 | 76.01 | 25,595,678 | -0.03(-0.05%) |
Oct 04, 2021 | 76.27 | 76.29 | 76.03 | 76.05 | 28,320,034 | -0.27(-0.35%) |
Oct 01, 2021 | 76.27 | 76.38 | 76.08 | 76.32 | 34,431,560 | +0.18(+0.24%) |
Sep 30, 2021 | 76.27 | 76.30 | 76.04 | 76.14 | 47,896,264 | -0.09(-0.11%) |
Sep 29, 2021 | 76.17 | 76.32 | 76.15 | 76.22 | 22,732,266 | +0.14(+0.18%) |
Sep 28, 2021 | 76.28 | 76.32 | 76.04 | 76.08 | 40,837,620 | -0.35(-0.46%) |
Sep 27, 2021 | 76.37 | 76.48 | 76.35 | 76.43 | 20,285,216 | -0.07(-0.09%) |
Sep 24, 2021 | 76.55 | 76.60 | 76.46 | 76.50 | 24,951,496 | -0.11(-0.15%) |
Sep 23, 2021 | 76.62 | 76.72 | 76.55 | 76.61 | 31,704,674 | +0.03(+0.05%) |
Sep 22, 2021 | 76.55 | 76.65 | 76.45 | 76.58 | 27,971,690 | +0.14(+0.18%) |
Sep 21, 2021 | 76.43 | 76.48 | 76.30 | 76.44 | 31,375,934 | +0.13(+0.17%) |
Sep 20, 2021 | 76.23 | 76.41 | 76.19 | 76.31 | 57,559,068 | -0.27(-0.35%) |
Sep 17, 2021 | 76.65 | 76.66 | 76.55 | 76.58 | 45,963,260 | -0.10(-0.12%) |
Sep 16, 2021 | 76.68 | 76.70 | 76.54 | 76.68 | 16,411,509 | -0.03(-0.03%) |
Sep 15, 2021 | 76.60 | 76.70 | 76.59 | 76.70 | 19,614,934 | +0.11(+0.15%) |
Sep 14, 2021 | 76.65 | 76.68 | 76.55 | 76.59 | 23,107,082 | -0.03(-0.05%) |
Sep 13, 2021 | 76.54 | 76.63 | 76.48 | 76.62 | 19,692,416 | +0.19(+0.25%) |
Sep 10, 2021 | 76.65 | 76.66 | 76.42 | 76.43 | 18,542,084 | -0.11(-0.15%) |
Sep 09, 2021 | 76.47 | 76.56 | 76.46 | 76.55 | 26,458,258 | +0.07(+0.09%) |
Sep 08, 2021 | 76.40 | 76.50 | 76.33 | 76.48 | 14,962,838 | +0.09(+0.11%) |
Sep 07, 2021 | 76.57 | 76.57 | 76.38 | 76.39 | 13,477,918 | -0.20(-0.26%) |
Sep 03, 2021 | 76.55 | 76.61 | 76.48 | 76.59 | 7,459,028 | +0.01(+0.01%) |
Sep 02, 2021 | 76.58 | 76.60 | 76.52 | 76.58 | 18,985,104 | +0.10(+0.13%) |