Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.77 | 73.87 | 73.72 | 73.50 | 41,323,940 | -0.31(-0.42%) |
Nov 29, 2021 | 73.65 | 73.92 | 73.60 | 73.81 | 37,763,992 | +0.45(+0.62%) |
Nov 26, 2021 | 73.47 | 73.48 | 73.24 | 73.35 | 42,960,796 | -0.53(-0.72%) |
Nov 24, 2021 | 73.81 | 73.90 | 73.60 | 73.89 | 36,305,628 | -0.02(-0.02%) |
Nov 23, 2021 | 74.01 | 74.13 | 73.83 | 73.90 | 39,577,724 | -0.10(-0.14%) |
Nov 22, 2021 | 74.36 | 74.38 | 74.00 | 74.01 | 31,258,650 | -0.28(-0.38%) |
Nov 19, 2021 | 74.35 | 74.51 | 74.29 | 74.29 | 55,196,036 | -0.06(-0.08%) |
Nov 18, 2021 | 74.50 | 74.50 | 74.35 | 74.35 | 27,290,028 | -0.06(-0.08%) |
Nov 17, 2021 | 74.51 | 74.53 | 74.41 | 74.41 | 21,505,014 | -0.08(-0.10%) |
Nov 16, 2021 | 74.47 | 74.56 | 74.44 | 74.49 | 16,168,017 | +0.03(+0.05%) |
Nov 15, 2021 | 74.59 | 74.60 | 74.43 | 74.45 | 19,874,602 | -0.09(-0.12%) |
Nov 12, 2021 | 74.60 | 74.71 | 74.53 | 74.54 | 30,751,844 | +0.03(+0.03%) |
Nov 11, 2021 | 74.69 | 74.70 | 74.51 | 74.51 | 11,752,216 | -0.33(-0.45%) |
Nov 10, 2021 | 74.97 | 74.62 | 74.85 | 35,757,572 | -0.21(-0.29%) | |
Nov 09, 2021 | 75.00 | 75.06 | 74.91 | 75.06 | 16,000,930 | +0.06(+0.08%) |
Nov 08, 2021 | 75.17 | 75.19 | 74.96 | 75.00 | 13,933,033 | -0.09(-0.13%) |
Nov 05, 2021 | 74.92 | 75.11 | 74.88 | 75.10 | 32,153,092 | +0.28(+0.38%) |
Nov 04, 2021 | 74.68 | 75.15 | 74.67 | 74.81 | 34,177,032 | +0.20(+0.26%) |
Nov 03, 2021 | 74.42 | 74.63 | 74.40 | 74.62 | 26,780,756 | +0.15(+0.20%) |
Nov 02, 2021 | 74.29 | 74.53 | 74.29 | 74.47 | 32,724,696 | +0.18(+0.24%) |
Nov 01, 2021 | 74.43 | 74.39 | 74.28 | 74.29 | 34,940,196 | -0.08(-0.11%) |
Oct 29, 2021 | 74.44 | 74.47 | 74.37 | 74.37 | 31,001,300 | -0.20(-0.26%) |
Oct 28, 2021 | 74.41 | 74.57 | 74.41 | 74.57 | 19,888,598 | +0.19(+0.25%) |
Oct 27, 2021 | 74.51 | 74.54 | 74.37 | 74.38 | 22,148,046 | -0.06(-0.08%) |
Oct 26, 2021 | 74.53 | 74.44 | 74.44 | 23,302,772 | +0.02(+0.02%) | |
Oct 25, 2021 | 74.38 | 74.50 | 74.23 | 74.42 | 23,646,962 | +0.13(+0.17%) |
Oct 22, 2021 | 74.45 | 74.48 | 74.26 | 74.29 | 24,315,454 | -0.18(-0.24%) |
Oct 21, 2021 | 74.64 | 74.68 | 74.42 | 74.47 | 22,527,362 | -0.19(-0.25%) |
Oct 20, 2021 | 74.64 | 74.68 | 74.59 | 74.66 | 23,050,880 | +0.03(+0.03%) |
Oct 19, 2021 | 74.58 | 74.64 | 74.53 | 74.63 | 30,646,926 | +0.05(+0.07%) |
Oct 18, 2021 | 74.45 | 74.58 | 74.42 | 74.58 | 23,773,578 | -0.03(-0.05%) |
Oct 15, 2021 | 74.76 | 74.76 | 74.57 | 74.62 | 35,152,332 | -0.13(-0.17%) |
Oct 14, 2021 | 74.47 | 74.75 | 74.46 | 74.75 | 31,596,478 | +0.42(+0.56%) |
Oct 13, 2021 | 74.17 | 74.33 | 74.05 | 74.33 | 34,331,324 | +0.20(+0.27%) |
Oct 12, 2021 | 74.09 | 74.23 | 74.07 | 74.13 | 38,482,944 | +0.14(+0.19%) |
Oct 11, 2021 | 74.22 | 74.26 | 73.99 | 73.99 | 18,782,434 | -0.23(-0.31%) |
Oct 08, 2021 | 74.43 | 74.47 | 74.22 | 74.22 | 32,804,482 | -0.22(-0.30%) |
Oct 07, 2021 | 74.54 | 74.69 | 74.39 | 74.45 | 34,157,040 | +0.01(+0.01%) |
Oct 06, 2021 | 74.32 | 74.46 | 74.23 | 74.44 | 33,788,036 | -0.04(-0.06%) |
Oct 05, 2021 | 74.59 | 74.62 | 74.45 | 74.48 | 26,122,672 | -0.03(-0.05%) |
Oct 04, 2021 | 74.73 | 74.75 | 74.50 | 74.51 | 28,903,118 | -0.27(-0.35%) |
Oct 01, 2021 | 74.73 | 74.84 | 74.55 | 74.78 | 35,140,476 | +0.18(+0.24%) |
Sep 30, 2021 | 74.73 | 74.76 | 74.51 | 74.60 | 48,882,160 | -0.09(-0.11%) |
Sep 29, 2021 | 74.63 | 74.78 | 74.61 | 74.69 | 23,200,188 | +0.14(+0.18%) |
Sep 28, 2021 | 74.75 | 74.78 | 74.51 | 74.55 | 41,678,224 | -0.34(-0.46%) |
Sep 27, 2021 | 74.83 | 74.94 | 74.81 | 74.89 | 20,702,768 | -0.07(-0.09%) |
Sep 24, 2021 | 75.00 | 75.05 | 74.92 | 74.96 | 25,465,098 | -0.11(-0.15%) |
Sep 23, 2021 | 75.08 | 75.17 | 75.00 | 75.07 | 32,357,284 | +0.03(+0.05%) |
Sep 22, 2021 | 75.01 | 75.10 | 74.91 | 75.04 | 28,547,462 | +0.14(+0.18%) |
Sep 21, 2021 | 74.89 | 74.93 | 74.76 | 74.90 | 32,021,778 | +0.13(+0.17%) |
Sep 20, 2021 | 74.69 | 74.87 | 74.65 | 74.77 | 58,743,868 | -0.26(-0.35%) |
Sep 17, 2021 | 75.10 | 75.11 | 75.01 | 75.04 | 46,909,372 | -0.09(-0.12%) |
Sep 16, 2021 | 75.13 | 75.15 | 74.99 | 75.13 | 16,749,324 | -0.03(-0.03%) |
Sep 15, 2021 | 75.05 | 75.15 | 75.04 | 75.15 | 20,018,688 | +0.11(+0.15%) |
Sep 14, 2021 | 75.10 | 75.14 | 75.01 | 75.04 | 23,582,720 | -0.03(-0.05%) |
Sep 13, 2021 | 74.99 | 75.09 | 74.94 | 75.08 | 20,097,766 | +0.19(+0.25%) |
Sep 10, 2021 | 75.10 | 75.11 | 74.88 | 74.89 | 18,923,756 | -0.11(-0.15%) |
Sep 09, 2021 | 74.92 | 75.02 | 74.92 | 75.00 | 27,002,876 | +0.07(+0.09%) |
Sep 08, 2021 | 74.86 | 74.96 | 74.79 | 74.93 | 15,270,834 | +0.09(+0.11%) |
Sep 07, 2021 | 75.03 | 75.03 | 74.84 | 74.85 | 13,755,348 | -0.20(-0.26%) |
Sep 03, 2021 | 75.00 | 75.07 | 74.94 | 75.04 | 7,612,565 | +0.01(+0.01%) |
Sep 02, 2021 | 75.04 | 75.05 | 74.98 | 75.04 | 19,375,894 | +0.09(+0.13%) |