Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.22 | 65.43 | 65.15 | 64.83 | 3,887,116 | -0.46(-0.71%) |
Nov 29, 2021 | 65.57 | 65.57 | 65.01 | 65.29 | 2,465,214 | +0.22(+0.34%) |
Nov 26, 2021 | 65.44 | 65.50 | 64.75 | 65.07 | 1,651,245 | -1.78(-2.67%) |
Nov 24, 2021 | 66.42 | 66.86 | 66.28 | 66.85 | 1,257,486 | -0.27(-0.40%) |
Nov 23, 2021 | 67.14 | 67.37 | 66.84 | 67.12 | 2,973,328 | -0.09(-0.14%) |
Nov 22, 2021 | 67.62 | 67.76 | 67.22 | 67.22 | 2,565,726 | -0.48(-0.71%) |
Nov 19, 2021 | 67.91 | 67.99 | 67.68 | 67.70 | 1,329,824 | -0.47(-0.69%) |
Nov 18, 2021 | 68.15 | 68.17 | 67.82 | 68.17 | 2,104,873 | -0.15(-0.22%) |
Nov 17, 2021 | 68.45 | 68.45 | 68.20 | 68.32 | 1,780,173 | -0.18(-0.26%) |
Nov 16, 2021 | 68.62 | 68.68 | 68.50 | 68.50 | 2,067,204 | -0.14(-0.20%) |
Nov 15, 2021 | 68.94 | 68.94 | 68.58 | 68.64 | 1,101,109 | -0.14(-0.20%) |
Nov 12, 2021 | 68.60 | 68.78 | 68.50 | 68.78 | 1,934,190 | +0.32(+0.47%) |
Nov 11, 2021 | 68.44 | 68.58 | 68.33 | 68.45 | 1,090,787 | -0.06(-0.09%) |
Nov 10, 2021 | 68.51 | 68.52 | 1,756,596 | -0.14(-0.20%) | ||
Nov 09, 2021 | 68.89 | 68.93 | 68.47 | 68.65 | 1,961,953 | -0.17(-0.24%) |
Nov 08, 2021 | 68.78 | 68.91 | 68.78 | 68.82 | 1,247,970 | +0.18(+0.26%) |
Nov 05, 2021 | 68.65 | 68.65 | 68.37 | 68.65 | 1,644,589 | +0.12(+0.18%) |
Nov 04, 2021 | 68.53 | 68.57 | 68.27 | 68.52 | 2,121,526 | -0.08(-0.12%) |
Nov 03, 2021 | 68.07 | 68.65 | 67.92 | 68.61 | 1,399,372 | +0.51(+0.75%) |
Nov 02, 2021 | 68.14 | 68.23 | 68.06 | 68.10 | 1,206,899 | -0.33(-0.49%) |
Nov 01, 2021 | 68.10 | 68.45 | 68.21 | 68.43 | 2,584,710 | +0.61(+0.90%) |
Oct 29, 2021 | 67.76 | 67.84 | 67.59 | 67.82 | 3,305,399 | -0.54(-0.79%) |
Oct 28, 2021 | 67.99 | 68.39 | 68.36 | 1,732,693 | +0.49(+0.72%) | |
Oct 27, 2021 | 68.12 | 68.28 | 67.84 | 67.87 | 1,918,172 | -0.35(-0.52%) |
Oct 26, 2021 | 68.60 | 68.22 | 2,587,737 | -0.06(-0.08%) | ||
Oct 25, 2021 | 68.21 | 68.27 | 2,324,831 | +0.06(+0.08%) | ||
Oct 22, 2021 | 68.25 | 68.48 | 67.95 | 68.22 | 2,018,033 | +0.22(+0.33%) |
Oct 21, 2021 | 67.95 | 68.14 | 67.88 | 68.00 | 2,514,498 | -0.39(-0.57%) |
Oct 20, 2021 | 68.27 | 68.44 | 68.15 | 68.39 | 1,298,392 | +0.20(+0.30%) |
Oct 19, 2021 | 68.03 | 68.26 | 67.97 | 68.18 | 1,590,828 | +0.50(+0.74%) |
Oct 18, 2021 | 67.44 | 67.74 | 67.36 | 67.68 | 1,423,080 | -0.20(-0.30%) |
Oct 15, 2021 | 67.64 | 67.91 | 67.60 | 67.88 | 1,372,609 | +0.60(+0.90%) |
Oct 14, 2021 | 67.23 | 67.35 | 67.10 | 67.28 | 1,879,501 | +0.58(+0.88%) |
Oct 13, 2021 | 66.38 | 66.76 | 66.20 | 66.70 | 1,390,767 | +0.79(+1.20%) |
Oct 12, 2021 | 66.07 | 66.19 | 65.88 | 65.91 | 1,491,426 | -0.04(-0.06%) |
Oct 11, 2021 | 66.34 | 66.52 | 65.94 | 65.94 | 2,345,873 | -0.23(-0.35%) |
Oct 08, 2021 | 66.27 | 66.32 | 66.06 | 66.18 | 1,850,575 | +0.05(+0.07%) |
Oct 07, 2021 | 65.87 | 66.33 | 65.87 | 66.13 | 1,850,553 | +0.76(+1.16%) |
Oct 06, 2021 | 64.77 | 65.40 | 64.57 | 65.37 | 2,845,666 | -0.40(-0.61%) |
Oct 05, 2021 | 65.48 | 65.96 | 65.41 | 65.77 | 1,791,357 | +0.41(+0.63%) |
Oct 04, 2021 | 65.83 | 65.83 | 65.04 | 65.36 | 2,529,850 | -0.67(-1.02%) |
Oct 01, 2021 | 65.94 | 66.20 | 65.48 | 66.03 | 2,189,161 | +0.13(+0.20%) |
Sep 30, 2021 | 66.18 | 66.34 | 65.76 | 65.90 | 1,850,066 | -0.01(-0.01%) |
Sep 29, 2021 | 66.27 | 66.36 | 65.87 | 65.91 | 1,816,527 | -0.28(-0.42%) |
Sep 28, 2021 | 66.71 | 66.71 | 66.02 | 66.19 | 1,708,732 | -1.32(-1.95%) |
Sep 27, 2021 | 67.34 | 67.62 | 67.21 | 67.50 | 1,863,747 | +0.07(+0.11%) |
Sep 24, 2021 | 67.42 | 67.58 | 67.37 | 67.43 | 1,145,629 | -0.63(-0.93%) |
Sep 23, 2021 | 67.90 | 68.21 | 67.84 | 68.06 | 1,050,531 | +0.68(+1.01%) |
Sep 22, 2021 | 67.30 | 67.89 | 67.28 | 67.38 | 2,355,598 | +0.49(+0.74%) |
Sep 21, 2021 | 67.04 | 67.15 | 66.72 | 66.89 | 2,233,849 | +0.58(+0.87%) |
Sep 20, 2021 | 66.28 | 66.53 | 65.75 | 66.32 | 7,033,911 | -1.40(-2.07%) |
Sep 17, 2021 | 68.18 | 68.28 | 67.56 | 67.72 | 1,885,246 | -0.73(-1.07%) |
Sep 16, 2021 | 68.32 | 68.50 | 68.11 | 68.45 | 1,981,744 | -0.28(-0.41%) |
Sep 15, 2021 | 68.50 | 68.77 | 68.36 | 68.73 | 1,600,693 | +0.13(+0.19%) |
Sep 14, 2021 | 69.08 | 69.09 | 68.52 | 68.60 | 1,639,836 | -0.39(-0.57%) |
Sep 13, 2021 | 69.04 | 69.05 | 68.75 | 68.99 | 1,819,585 | +0.43(+0.62%) |
Sep 10, 2021 | 69.15 | 69.17 | 68.52 | 68.56 | 1,786,762 | -0.13(-0.19%) |
Sep 09, 2021 | 68.65 | 68.90 | 68.52 | 68.69 | 1,402,213 | -0.03(-0.04%) |
Sep 08, 2021 | 69.10 | 69.10 | 68.60 | 68.72 | 1,835,766 | -0.67(-0.96%) |
Sep 07, 2021 | 69.43 | 69.58 | 69.39 | 69.39 | 1,902,173 | -0.03(-0.04%) |
Sep 03, 2021 | 69.17 | 69.46 | 69.10 | 69.42 | 1,316,166 | +0.31(+0.44%) |
Sep 02, 2021 | 69.08 | 69.22 | 68.97 | 69.11 | 2,751,521 | +0.26(+0.38%) |