Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.61 | 66.00 | 64.58 | 64.94 | 18,823,260 | -1.70(-2.55%) |
Nov 29, 2021 | 67.55 | 67.87 | 66.14 | 66.65 | 12,221,536 | +0.14(+0.21%) |
Nov 26, 2021 | 67.69 | 67.82 | 65.40 | 66.51 | 18,470,428 | -3.51(-5.01%) |
Nov 24, 2021 | 69.88 | 70.48 | 69.64 | 70.02 | 7,861,055 | -0.18(-0.25%) |
Nov 23, 2021 | 69.62 | 70.28 | 69.29 | 70.19 | 8,137,216 | +1.10(+1.59%) |
Nov 22, 2021 | 69.08 | 70.32 | 69.06 | 69.09 | 10,197,741 | +0.73(+1.08%) |
Nov 19, 2021 | 67.91 | 68.65 | 67.23 | 68.36 | 11,353,189 | -0.52(-0.76%) |
Nov 18, 2021 | 69.12 | 69.04 | 68.75 | 68.88 | 7,400,565 | -0.15(-0.22%) |
Nov 17, 2021 | 69.36 | 69.48 | 68.39 | 69.03 | 8,753,106 | -0.60(-0.86%) |
Nov 16, 2021 | 69.52 | 70.07 | 69.08 | 69.62 | 4,629,352 | -0.03(-0.04%) |
Nov 15, 2021 | 69.66 | 69.96 | 69.40 | 69.65 | 4,840,198 | +0.26(+0.38%) |
Nov 12, 2021 | 69.67 | 69.87 | 68.74 | 69.39 | 9,236,287 | -0.26(-0.37%) |
Nov 11, 2021 | 69.44 | 70.02 | 69.11 | 69.65 | 5,749,410 | +0.60(+0.88%) |
Nov 10, 2021 | 69.30 | 69.01 | 69.05 | 12,061,442 | -0.19(-0.27%) | |
Nov 09, 2021 | 69.07 | 69.42 | 68.55 | 69.23 | 10,498,395 | -0.24(-0.35%) |
Nov 08, 2021 | 69.75 | 70.32 | 69.02 | 69.48 | 7,115,673 | +0.08(+0.12%) |
Nov 05, 2021 | 69.11 | 70.03 | 68.84 | 69.39 | 9,369,353 | +0.73(+1.06%) |
Nov 04, 2021 | 69.64 | 69.70 | 67.98 | 68.67 | 9,269,278 | -1.13(-1.61%) |
Nov 03, 2021 | 67.63 | 70.01 | 67.59 | 69.79 | 10,453,542 | +1.87(+2.75%) |
Nov 02, 2021 | 68.17 | 68.61 | 67.74 | 67.92 | 6,015,245 | -0.22(-0.33%) |
Nov 01, 2021 | 66.62 | 68.28 | 66.96 | 68.15 | 10,180,505 | +2.18(+3.30%) |
Oct 29, 2021 | 66.40 | 66.65 | 65.80 | 65.97 | 7,876,156 | -0.22(-0.34%) |
Oct 28, 2021 | 65.47 | 66.21 | 65.45 | 66.19 | 8,857,942 | +1.15(+1.77%) |
Oct 27, 2021 | 66.90 | 66.83 | 65.01 | 65.04 | 12,902,199 | -2.34(-3.48%) |
Oct 26, 2021 | 68.12 | 67.38 | 6,318,112 | -0.59(-0.86%) | ||
Oct 25, 2021 | 68.15 | 68.42 | 67.63 | 67.97 | 5,482,738 | +0.26(+0.38%) |
Oct 22, 2021 | 67.12 | 67.94 | 67.03 | 67.71 | 8,600,157 | +0.71(+1.06%) |
Oct 21, 2021 | 67.42 | 67.61 | 66.55 | 67.00 | 7,180,068 | -0.45(-0.66%) |
Oct 20, 2021 | 65.62 | 67.47 | 65.34 | 67.45 | 10,535,371 | +1.72(+2.62%) |
Oct 19, 2021 | 65.82 | 65.88 | 65.07 | 65.73 | 6,615,594 | +0.06(+0.08%) |
Oct 18, 2021 | 65.40 | 66.34 | 65.35 | 65.67 | 7,290,458 | +0.16(+0.24%) |
Oct 15, 2021 | 66.37 | 66.49 | 65.51 | 65.51 | 9,571,966 | -0.07(-0.11%) |
Oct 14, 2021 | 65.46 | 65.59 | 64.70 | 65.59 | 7,279,654 | +0.97(+1.50%) |
Oct 13, 2021 | 64.98 | 64.98 | 63.38 | 64.62 | 10,396,354 | -0.36(-0.56%) |
Oct 12, 2021 | 64.87 | 65.24 | 64.49 | 64.98 | 7,639,083 | -0.04(-0.06%) |
Oct 11, 2021 | 66.16 | 66.48 | 65.01 | 65.02 | 6,985,648 | -0.76(-1.16%) |
Oct 08, 2021 | 65.43 | 66.16 | 65.18 | 65.78 | 9,257,586 | +0.29(+0.44%) |
Oct 07, 2021 | 65.43 | 66.01 | 65.11 | 65.49 | 10,290,156 | +0.59(+0.90%) |
Oct 06, 2021 | 64.57 | 64.93 | 63.33 | 64.91 | 11,007,340 | -0.20(-0.31%) |
Oct 05, 2021 | 65.20 | 65.69 | 64.69 | 65.11 | 10,011,423 | +0.34(+0.53%) |
Oct 04, 2021 | 64.62 | 65.44 | 64.18 | 64.77 | 10,788,370 | +0.23(+0.36%) |
Oct 01, 2021 | 63.22 | 65.01 | 63.05 | 64.54 | 12,038,901 | +1.51(+2.39%) |
Sep 30, 2021 | 64.13 | 64.33 | 62.99 | 63.03 | 10,743,886 | -0.80(-1.25%) |
Sep 29, 2021 | 63.21 | 64.09 | 62.85 | 63.83 | 8,662,642 | +0.69(+1.09%) |
Sep 28, 2021 | 63.98 | 64.26 | 62.94 | 63.14 | 12,341,106 | -0.47(-0.75%) |
Sep 27, 2021 | 61.97 | 64.08 | 61.86 | 63.61 | 12,691,233 | +2.30(+3.75%) |
Sep 24, 2021 | 60.44 | 61.62 | 60.37 | 61.32 | 12,637,066 | +0.63(+1.04%) |
Sep 23, 2021 | 59.16 | 61.02 | 58.90 | 60.68 | 10,343,302 | +2.22(+3.80%) |
Sep 22, 2021 | 58.14 | 59.05 | 58.03 | 58.46 | 8,411,749 | +0.98(+1.70%) |
Sep 21, 2021 | 57.87 | 58.18 | 57.10 | 57.48 | 5,730,809 | -0.12(-0.21%) |
Sep 20, 2021 | 57.62 | 57.74 | 56.64 | 57.60 | 12,169,856 | -1.47(-2.49%) |
Sep 17, 2021 | 59.04 | 59.60 | 58.69 | 59.08 | 10,708,915 | +0.07(+0.13%) |
Sep 16, 2021 | 59.59 | 59.85 | 58.61 | 59.00 | 5,644,830 | -0.14(-0.23%) |
Sep 15, 2021 | 58.33 | 59.35 | 58.33 | 59.14 | 7,385,386 | +0.95(+1.64%) |
Sep 14, 2021 | 59.76 | 59.88 | 57.98 | 58.19 | 13,281,857 | -1.36(-2.28%) |
Sep 13, 2021 | 59.38 | 59.85 | 58.90 | 59.55 | 15,628,366 | +0.70(+1.20%) |
Sep 10, 2021 | 59.89 | 60.03 | 58.80 | 58.84 | 7,567,809 | -0.71(-1.20%) |
Sep 09, 2021 | 59.13 | 60.20 | 59.08 | 59.56 | 9,222,240 | +0.25(+0.42%) |
Sep 08, 2021 | 59.75 | 59.98 | 59.09 | 59.31 | 8,612,936 | -0.77(-1.28%) |
Sep 07, 2021 | 60.55 | 61.29 | 60.02 | 60.07 | 5,925,949 | -0.24(-0.40%) |
Sep 03, 2021 | 60.68 | 61.00 | 60.07 | 60.32 | 8,285,478 | -0.19(-0.31%) |
Sep 02, 2021 | 60.63 | 61.10 | 60.26 | 60.50 | 7,853,978 | -0.07(-0.12%) |