Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 69.39 | 69.58 | 67.26 | 67.30 | 1,846,763 | -2.50(-3.57%) |
Nov 29, 2021 | 66.29 | 70.16 | 66.28 | 69.80 | 2,504,560 | +5.01(+7.73%) |
Nov 26, 2021 | 63.89 | 65.30 | 63.37 | 64.79 | 719,570 | +1.28(+2.01%) |
Nov 24, 2021 | 63.15 | 63.72 | 62.83 | 63.51 | 454,188 | -0.45(-0.70%) |
Nov 23, 2021 | 64.95 | 65.17 | 63.69 | 63.96 | 534,077 | -0.89(-1.37%) |
Nov 22, 2021 | 64.42 | 65.80 | 63.83 | 64.85 | 1,180,402 | +0.99(+1.56%) |
Nov 19, 2021 | 64.71 | 65.48 | 63.46 | 63.85 | 3,638,672 | -0.04(-0.06%) |
Nov 18, 2021 | 64.26 | 64.44 | 63.73 | 63.89 | 3,085,166 | -4.57(-6.68%) |
Nov 17, 2021 | 67.53 | 68.75 | 67.10 | 68.46 | 985,904 | +0.77(+1.14%) |
Nov 16, 2021 | 66.92 | 68.00 | 66.50 | 67.69 | 753,856 | +0.96(+1.45%) |
Nov 15, 2021 | 67.15 | 67.50 | 66.68 | 66.73 | 490,668 | -0.25(-0.38%) |
Nov 12, 2021 | 66.16 | 67.09 | 65.68 | 66.98 | 661,130 | +1.07(+1.63%) |
Nov 11, 2021 | 65.67 | 66.11 | 65.21 | 65.91 | 833,779 | +0.33(+0.51%) |
Nov 10, 2021 | 65.57 | 65.58 | 569,098 | -0.22(-0.34%) | ||
Nov 09, 2021 | 65.22 | 65.96 | 65.22 | 65.80 | 621,524 | +0.37(+0.57%) |
Nov 08, 2021 | 66.85 | 66.89 | 65.03 | 65.43 | 590,004 | -0.93(-1.40%) |
Nov 05, 2021 | 66.04 | 66.85 | 65.72 | 66.36 | 491,335 | +0.64(+0.98%) |
Nov 04, 2021 | 66.81 | 67.12 | 65.48 | 65.71 | 615,342 | -1.29(-1.92%) |
Nov 03, 2021 | 65.92 | 67.12 | 65.55 | 67.00 | 702,320 | +1.04(+1.58%) |
Nov 02, 2021 | 64.80 | 66.02 | 64.69 | 65.96 | 538,386 | +1.15(+1.77%) |
Nov 01, 2021 | 63.91 | 64.97 | 63.62 | 64.81 | 1,102,440 | +0.93(+1.45%) |
Oct 29, 2021 | 65.60 | 65.65 | 63.67 | 63.88 | 857,852 | -1.84(-2.80%) |
Oct 28, 2021 | 65.19 | 66.11 | 64.96 | 65.72 | 1,196,301 | +0.73(+1.12%) |
Oct 27, 2021 | 65.08 | 65.84 | 64.61 | 64.99 | 1,109,943 | -0.40(-0.61%) |
Oct 26, 2021 | 65.32 | 66.45 | 65.39 | 2,434,006 | +0.08(+0.12%) | |
Oct 25, 2021 | 65.29 | 66.32 | 64.85 | 65.31 | 1,762,254 | +0.10(+0.15%) |
Oct 22, 2021 | 64.31 | 65.70 | 64.20 | 65.22 | 888,135 | +1.17(+1.83%) |
Oct 21, 2021 | 64.26 | 64.89 | 63.60 | 64.05 | 682,425 | -0.28(-0.44%) |
Oct 20, 2021 | 63.41 | 64.47 | 63.16 | 64.33 | 979,351 | +1.14(+1.80%) |
Oct 19, 2021 | 62.08 | 63.28 | 61.80 | 63.19 | 1,220,043 | +1.20(+1.93%) |
Oct 18, 2021 | 61.42 | 62.43 | 61.31 | 61.99 | 1,859,060 | +0.08(+0.13%) |
Oct 15, 2021 | 60.59 | 63.65 | 60.59 | 61.91 | 2,499,945 | +1.78(+2.97%) |
Oct 14, 2021 | 59.13 | 60.29 | 58.55 | 60.13 | 642,174 | +1.38(+2.36%) |
Oct 13, 2021 | 58.89 | 59.16 | 58.09 | 58.75 | 439,376 | +0.09(+0.15%) |
Oct 12, 2021 | 58.48 | 59.31 | 58.33 | 58.66 | 529,510 | +0.14(+0.23%) |
Oct 11, 2021 | 58.97 | 59.66 | 58.50 | 58.52 | 485,112 | -0.30(-0.51%) |
Oct 08, 2021 | 59.94 | 60.28 | 58.75 | 58.82 | 674,417 | -1.30(-2.16%) |
Oct 07, 2021 | 60.50 | 61.02 | 59.98 | 60.12 | 649,875 | +0.03(+0.05%) |
Oct 06, 2021 | 60.23 | 60.36 | 59.18 | 60.09 | 443,810 | -0.45(-0.74%) |
Oct 05, 2021 | 59.74 | 60.66 | 59.35 | 60.54 | 564,009 | +0.74(+1.24%) |
Oct 04, 2021 | 59.91 | 60.51 | 59.54 | 59.80 | 592,917 | +0.05(+0.08%) |
Oct 01, 2021 | 59.29 | 60.07 | 58.67 | 59.75 | 750,101 | +0.41(+0.69%) |
Sep 30, 2021 | 60.32 | 60.74 | 59.34 | 59.34 | 645,598 | -0.98(-1.63%) |
Sep 29, 2021 | 60.44 | 60.76 | 60.09 | 60.32 | 548,682 | -0.02(-0.03%) |
Sep 28, 2021 | 60.83 | 61.27 | 60.33 | 60.34 | 535,862 | -0.53(-0.86%) |
Sep 27, 2021 | 60.66 | 61.92 | 60.66 | 60.87 | 780,277 | +0.06(+0.10%) |
Sep 24, 2021 | 61.00 | 61.57 | 60.73 | 60.81 | 575,060 | -0.59(-0.97%) |
Sep 23, 2021 | 60.07 | 61.71 | 59.99 | 61.41 | 1,145,956 | +1.36(+2.27%) |
Sep 22, 2021 | 58.76 | 60.35 | 58.60 | 60.04 | 945,296 | +1.42(+2.43%) |
Sep 21, 2021 | 59.26 | 59.87 | 58.61 | 58.62 | 575,477 | -0.53(-0.89%) |
Sep 20, 2021 | 58.75 | 59.36 | 58.02 | 59.14 | 896,137 | -0.36(-0.61%) |
Sep 17, 2021 | 60.93 | 61.09 | 59.42 | 59.51 | 1,558,363 | -1.66(-2.71%) |
Sep 16, 2021 | 62.23 | 62.26 | 60.66 | 61.16 | 694,873 | -0.94(-1.51%) |
Sep 15, 2021 | 61.50 | 62.35 | 61.42 | 62.10 | 539,088 | +0.33(+0.54%) |
Sep 14, 2021 | 62.75 | 62.75 | 61.57 | 61.77 | 480,235 | -0.32(-0.52%) |
Sep 13, 2021 | 62.78 | 63.19 | 61.86 | 62.09 | 921,080 | -0.29(-0.47%) |
Sep 10, 2021 | 62.79 | 63.39 | 62.35 | 62.38 | 694,819 | -0.24(-0.39%) |
Sep 09, 2021 | 63.61 | 63.82 | 62.25 | 62.62 | 600,995 | -1.13(-1.77%) |
Sep 08, 2021 | 63.62 | 64.17 | 63.16 | 63.76 | 983,226 | -0.20(-0.32%) |
Sep 07, 2021 | 66.28 | 66.28 | 63.88 | 63.96 | 1,000,400 | -2.70(-4.05%) |
Sep 03, 2021 | 67.29 | 67.59 | 66.59 | 66.66 | 699,847 | -0.26(-0.39%) |
Sep 02, 2021 | 66.52 | 66.92 | 66.12 | 66.92 | 892,525 | +0.58(+0.88%) |