Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.24 | 62.79 | 60.99 | 61.04 | 1,357,549 | -1.46(-2.34%) |
Nov 29, 2021 | 62.61 | 63.05 | 62.29 | 62.51 | 2,559,965 | +0.24(+0.38%) |
Nov 26, 2021 | 63.01 | 63.73 | 62.06 | 62.27 | 1,375,594 | -0.57(-0.91%) |
Nov 24, 2021 | 62.40 | 62.89 | 62.10 | 62.84 | 793,532 | +0.36(+0.57%) |
Nov 23, 2021 | 62.93 | 63.04 | 61.98 | 62.49 | 877,685 | -0.70(-1.11%) |
Nov 22, 2021 | 64.04 | 64.04 | 63.19 | 63.19 | 1,143,592 | -0.77(-1.21%) |
Nov 19, 2021 | 64.22 | 64.52 | 63.89 | 63.96 | 613,457 | -0.05(-0.08%) |
Nov 18, 2021 | 64.38 | 64.51 | 64.01 | 64.01 | 692,439 | -0.32(-0.49%) |
Nov 17, 2021 | 64.51 | 64.67 | 64.05 | 64.32 | 956,122 | -0.19(-0.29%) |
Nov 16, 2021 | 63.76 | 64.83 | 63.72 | 64.51 | 1,029,977 | +0.75(+1.18%) |
Nov 15, 2021 | 64.40 | 64.46 | 63.64 | 63.76 | 629,881 | -0.42(-0.66%) |
Nov 12, 2021 | 64.01 | 64.24 | 63.70 | 64.19 | 638,985 | +0.36(+0.56%) |
Nov 11, 2021 | 64.26 | 64.26 | 63.59 | 63.83 | 709,122 | -0.21(-0.32%) |
Nov 10, 2021 | 64.04 | 64.04 | 748,049 | -0.09(-0.14%) | ||
Nov 09, 2021 | 64.54 | 64.55 | 64.04 | 64.13 | 923,125 | -0.41(-0.64%) |
Nov 08, 2021 | 64.16 | 64.57 | 63.89 | 64.54 | 851,812 | +0.57(+0.90%) |
Nov 05, 2021 | 64.13 | 64.55 | 63.40 | 63.97 | 1,487,621 | -0.79(-1.22%) |
Nov 04, 2021 | 65.06 | 65.07 | 64.36 | 64.76 | 971,734 | -0.29(-0.44%) |
Nov 03, 2021 | 64.87 | 65.13 | 64.12 | 65.04 | 762,199 | +0.18(+0.27%) |
Nov 02, 2021 | 64.79 | 65.10 | 64.44 | 64.87 | 724,469 | +0.16(+0.24%) |
Nov 01, 2021 | 64.84 | 64.94 | 64.41 | 64.71 | 1,214,665 | +0.07(+0.11%) |
Oct 29, 2021 | 63.71 | 64.71 | 63.31 | 64.64 | 829,815 | +0.71(+1.11%) |
Oct 28, 2021 | 63.82 | 64.41 | 63.57 | 63.93 | 1,061,726 | +0.09(+0.14%) |
Oct 27, 2021 | 64.54 | 64.68 | 63.68 | 63.84 | 976,238 | -0.44(-0.69%) |
Oct 26, 2021 | 64.36 | 64.28 | 896,350 | +0.07(+0.11%) | ||
Oct 25, 2021 | 64.31 | 64.49 | 63.88 | 64.21 | 774,364 | -0.18(-0.28%) |
Oct 22, 2021 | 64.06 | 64.39 | 63.97 | 64.39 | 907,849 | +0.36(+0.56%) |
Oct 21, 2021 | 63.87 | 64.05 | 63.20 | 64.04 | 566,432 | +0.29(+0.45%) |
Oct 20, 2021 | 63.48 | 63.91 | 63.34 | 63.75 | 803,479 | +0.91(+1.45%) |
Oct 19, 2021 | 62.15 | 63.14 | 62.15 | 62.84 | 846,877 | +1.14(+1.84%) |
Oct 18, 2021 | 61.79 | 61.83 | 61.20 | 61.71 | 975,902 | -0.53(-0.86%) |
Oct 15, 2021 | 62.39 | 62.41 | 62.07 | 62.24 | 639,383 | +0.23(+0.37%) |
Oct 14, 2021 | 61.50 | 62.18 | 61.50 | 62.01 | 749,904 | +0.87(+1.42%) |
Oct 13, 2021 | 61.17 | 61.54 | 60.91 | 61.14 | 643,658 | +0.04(+0.06%) |
Oct 12, 2021 | 61.30 | 61.55 | 60.73 | 61.10 | 808,965 | +0.04(+0.06%) |
Oct 11, 2021 | 61.44 | 61.82 | 61.04 | 61.06 | 1,367,691 | -0.64(-1.04%) |
Oct 08, 2021 | 62.41 | 62.49 | 61.60 | 61.71 | 663,798 | -0.57(-0.92%) |
Oct 07, 2021 | 62.27 | 62.99 | 62.17 | 62.28 | 645,616 | +0.55(+0.90%) |
Oct 06, 2021 | 61.17 | 61.75 | 60.67 | 61.72 | 812,017 | +0.27(+0.43%) |
Oct 05, 2021 | 61.21 | 62.15 | 61.13 | 61.46 | 548,221 | +0.53(+0.88%) |
Oct 04, 2021 | 61.94 | 62.15 | 60.54 | 60.92 | 1,726,169 | -1.34(-2.16%) |
Oct 01, 2021 | 62.18 | 62.45 | 61.00 | 62.27 | 1,579,921 | +0.24(+0.38%) |
Sep 30, 2021 | 62.85 | 63.36 | 62.04 | 62.03 | 703,967 | -0.59(-0.95%) |
Sep 29, 2021 | 62.72 | 63.12 | 62.52 | 62.62 | 872,717 | +0.18(+0.28%) |
Sep 28, 2021 | 63.48 | 63.48 | 62.08 | 62.45 | 1,147,281 | -1.49(-2.33%) |
Sep 27, 2021 | 65.04 | 65.08 | 63.44 | 63.94 | 1,363,451 | -1.36(-2.09%) |
Sep 24, 2021 | 65.35 | 65.62 | 65.08 | 65.30 | 477,585 | -0.29(-0.44%) |
Sep 23, 2021 | 65.30 | 65.90 | 65.13 | 65.59 | 683,166 | +0.49(+0.76%) |
Sep 22, 2021 | 64.91 | 65.35 | 64.54 | 65.10 | 827,664 | +0.43(+0.67%) |
Sep 21, 2021 | 64.87 | 65.25 | 64.60 | 64.66 | 932,608 | +0.23(+0.35%) |
Sep 20, 2021 | 64.49 | 65.07 | 63.85 | 64.43 | 1,062,451 | -0.87(-1.33%) |
Sep 17, 2021 | 65.17 | 65.54 | 64.68 | 65.30 | 959,891 | +0.36(+0.55%) |
Sep 16, 2021 | 65.21 | 65.21 | 64.46 | 64.95 | 550,361 | -0.17(-0.26%) |
Sep 15, 2021 | 64.78 | 65.39 | 64.43 | 65.12 | 504,706 | +0.26(+0.40%) |
Sep 14, 2021 | 64.65 | 65.10 | 64.49 | 64.86 | 842,798 | +0.57(+0.89%) |
Sep 13, 2021 | 65.55 | 65.64 | 63.72 | 64.29 | 771,026 | -0.98(-1.50%) |
Sep 10, 2021 | 65.91 | 66.02 | 65.23 | 65.26 | 753,523 | -0.45(-0.69%) |
Sep 09, 2021 | 66.28 | 66.44 | 65.63 | 65.72 | 687,159 | -0.60(-0.91%) |
Sep 08, 2021 | 65.98 | 66.46 | 65.77 | 66.32 | 582,790 | +0.27(+0.40%) |
Sep 07, 2021 | 65.96 | 66.05 | 65.25 | 66.05 | 951,393 | +0.08(+0.12%) |
Sep 03, 2021 | 65.85 | 66.06 | 65.59 | 65.97 | 659,891 | +0.12(+0.18%) |
Sep 02, 2021 | 65.66 | 66.09 | 65.56 | 65.86 | 825,931 | +0.50(+0.77%) |