Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.91 | 63.93 | 62.30 | 62.41 | 17,666,158 | -1.80(-2.80%) |
Nov 29, 2021 | 65.39 | 66.48 | 64.03 | 64.21 | 10,326,790 | +0.60(+0.94%) |
Nov 26, 2021 | 62.77 | 63.74 | 61.71 | 63.61 | 11,527,452 | -2.98(-4.48%) |
Nov 24, 2021 | 65.17 | 67.18 | 65.14 | 66.59 | 8,108,165 | +0.93(+1.42%) |
Nov 23, 2021 | 64.89 | 66.50 | 64.82 | 65.66 | 10,233,537 | +1.68(+2.63%) |
Nov 22, 2021 | 61.98 | 64.81 | 61.94 | 63.98 | 8,366,469 | +2.03(+3.28%) |
Nov 19, 2021 | 63.11 | 63.45 | 61.77 | 61.95 | 9,908,693 | -2.77(-4.28%) |
Nov 18, 2021 | 64.18 | 64.92 | 64.62 | 64.72 | 7,358,748 | +0.67(+1.04%) |
Nov 17, 2021 | 64.18 | 65.79 | 63.84 | 64.05 | 8,570,708 | -0.60(-0.92%) |
Nov 16, 2021 | 64.97 | 65.68 | 64.58 | 64.65 | 8,010,137 | -0.07(-0.11%) |
Nov 15, 2021 | 64.28 | 65.31 | 63.84 | 64.72 | 6,945,062 | +0.32(+0.50%) |
Nov 12, 2021 | 63.71 | 64.56 | 63.63 | 64.40 | 5,988,846 | +0.20(+0.30%) |
Nov 11, 2021 | 65.23 | 65.55 | 64.07 | 64.20 | 8,747,282 | -0.77(-1.18%) |
Nov 10, 2021 | 66.30 | 64.97 | 8,410,297 | -2.45(-3.63%) | ||
Nov 09, 2021 | 67.47 | 67.63 | 66.50 | 67.41 | 6,797,294 | -0.16(-0.24%) |
Nov 08, 2021 | 67.34 | 68.66 | 67.15 | 67.57 | 7,816,863 | +0.43(+0.64%) |
Nov 05, 2021 | 66.35 | 67.46 | 65.78 | 67.15 | 7,851,878 | +1.90(+2.92%) |
Nov 04, 2021 | 65.86 | 66.55 | 64.85 | 65.24 | 9,633,355 | +0.51(+0.78%) |
Nov 03, 2021 | 64.65 | 65.58 | 64.30 | 64.73 | 10,463,035 | -0.26(-0.40%) |
Nov 02, 2021 | 66.34 | 66.97 | 64.80 | 64.99 | 12,238,273 | -1.39(-2.09%) |
Nov 01, 2021 | 66.70 | 66.52 | 66.23 | 66.38 | 13,416,887 | +0.09(+0.13%) |
Oct 29, 2021 | 66.24 | 67.01 | 65.83 | 66.29 | 9,078,522 | -0.59(-0.88%) |
Oct 28, 2021 | 66.18 | 67.05 | 65.96 | 66.88 | 5,860,937 | +0.64(+0.97%) |
Oct 27, 2021 | 67.24 | 68.22 | 66.08 | 66.24 | 10,139,530 | -1.90(-2.79%) |
Oct 26, 2021 | 67.84 | 68.14 | 6,668,430 | +0.45(+0.67%) | ||
Oct 25, 2021 | 67.73 | 68.98 | 67.41 | 67.69 | 8,442,500 | +0.71(+1.06%) |
Oct 22, 2021 | 66.45 | 67.30 | 66.34 | 66.98 | 8,105,352 | +1.00(+1.52%) |
Oct 21, 2021 | 66.92 | 66.92 | 65.56 | 65.98 | 6,593,297 | -1.27(-1.88%) |
Oct 20, 2021 | 66.10 | 67.32 | 65.94 | 67.25 | 6,222,419 | +0.62(+0.93%) |
Oct 19, 2021 | 66.21 | 67.09 | 65.80 | 66.63 | 7,448,712 | +0.73(+1.10%) |
Oct 18, 2021 | 66.14 | 67.01 | 65.58 | 65.90 | 11,211,312 | +0.32(+0.49%) |
Oct 15, 2021 | 66.02 | 66.28 | 65.58 | 65.59 | 7,850,906 | +0.26(+0.39%) |
Oct 14, 2021 | 65.72 | 65.87 | 64.44 | 65.33 | 9,216,412 | +0.55(+0.85%) |
Oct 13, 2021 | 64.09 | 65.25 | 63.22 | 64.78 | 9,628,623 | -0.16(-0.25%) |
Oct 12, 2021 | 65.59 | 66.00 | 64.60 | 64.94 | 8,629,263 | -0.50(-0.76%) |
Oct 11, 2021 | 66.46 | 66.81 | 65.24 | 65.44 | 10,833,910 | -0.84(-1.27%) |
Oct 08, 2021 | 63.86 | 66.44 | 63.86 | 66.28 | 13,916,253 | +3.02(+4.77%) |
Oct 07, 2021 | 63.70 | 63.81 | 62.46 | 63.26 | 13,032,707 | -0.27(-0.42%) |
Oct 06, 2021 | 62.28 | 63.79 | 61.74 | 63.52 | 11,997,343 | +0.07(+0.11%) |
Oct 05, 2021 | 63.78 | 64.45 | 62.55 | 63.45 | 12,739,556 | +0.21(+0.34%) |
Oct 04, 2021 | 62.68 | 64.23 | 62.50 | 63.24 | 14,042,980 | +1.23(+1.98%) |
Oct 01, 2021 | 60.49 | 62.21 | 60.43 | 62.01 | 15,241,073 | +2.06(+3.44%) |
Sep 30, 2021 | 60.35 | 60.94 | 59.91 | 59.95 | 17,917,780 | -0.24(-0.40%) |
Sep 29, 2021 | 59.83 | 60.58 | 58.93 | 60.19 | 11,941,089 | +0.21(+0.35%) |
Sep 28, 2021 | 59.76 | 60.72 | 59.42 | 59.98 | 16,949,320 | +0.96(+1.63%) |
Sep 27, 2021 | 59.00 | 59.23 | 58.21 | 59.01 | 15,265,398 | +1.49(+2.60%) |
Sep 24, 2021 | 56.43 | 58.12 | 56.21 | 57.52 | 12,579,659 | +1.16(+2.06%) |
Sep 23, 2021 | 55.07 | 56.72 | 55.07 | 56.36 | 13,428,899 | +1.28(+2.33%) |
Sep 22, 2021 | 53.26 | 55.63 | 53.26 | 55.08 | 17,805,408 | +2.59(+4.94%) |
Sep 21, 2021 | 51.72 | 52.92 | 51.06 | 52.48 | 15,734,979 | +2.00(+3.96%) |
Sep 20, 2021 | 50.86 | 51.28 | 49.80 | 50.49 | 11,305,222 | -1.64(-3.14%) |
Sep 17, 2021 | 52.25 | 53.00 | 52.00 | 52.12 | 15,533,765 | -0.27(-0.52%) |
Sep 16, 2021 | 52.44 | 52.78 | 51.98 | 52.40 | 9,916,390 | -0.08(-0.15%) |
Sep 15, 2021 | 51.39 | 52.60 | 51.38 | 52.48 | 12,169,640 | +2.11(+4.18%) |
Sep 14, 2021 | 51.50 | 51.56 | 50.08 | 50.37 | 8,936,630 | -0.57(-1.13%) |
Sep 13, 2021 | 50.04 | 51.38 | 49.30 | 50.95 | 9,559,391 | +1.65(+3.34%) |
Sep 10, 2021 | 50.08 | 50.19 | 49.06 | 49.30 | 5,724,556 | +0.13(+0.27%) |
Sep 09, 2021 | 48.79 | 50.02 | 48.50 | 49.17 | 7,105,545 | +0.27(+0.54%) |
Sep 08, 2021 | 49.82 | 50.08 | 48.82 | 48.90 | 5,910,912 | -0.62(-1.25%) |
Sep 07, 2021 | 49.44 | 49.96 | 48.94 | 49.52 | 7,497,655 | -0.23(-0.46%) |
Sep 03, 2021 | 49.84 | 50.38 | 49.49 | 49.75 | 8,992,163 | -0.32(-0.64%) |
Sep 02, 2021 | 48.88 | 50.41 | 48.84 | 50.07 | 7,570,950 | +1.73(+3.57%) |