Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.01 | 64.03 | 62.40 | 62.51 | 17,638,668 | -1.80(-2.80%) |
Nov 29, 2021 | 65.49 | 66.58 | 64.13 | 64.31 | 10,310,720 | +0.60(+0.94%) |
Nov 26, 2021 | 62.87 | 63.84 | 61.80 | 63.71 | 11,509,513 | -2.99(-4.48%) |
Nov 24, 2021 | 65.27 | 67.29 | 65.25 | 66.70 | 8,095,547 | +0.94(+1.42%) |
Nov 23, 2021 | 64.99 | 66.60 | 64.92 | 65.76 | 10,217,612 | +1.68(+2.63%) |
Nov 22, 2021 | 62.07 | 64.91 | 62.04 | 64.08 | 8,353,449 | +2.03(+3.28%) |
Nov 19, 2021 | 63.21 | 63.55 | 61.87 | 62.05 | 9,893,273 | -2.77(-4.28%) |
Nov 18, 2021 | 64.28 | 65.02 | 64.72 | 64.82 | 7,347,297 | +0.67(+1.04%) |
Nov 17, 2021 | 64.28 | 65.90 | 63.93 | 64.15 | 8,557,371 | -0.60(-0.92%) |
Nov 16, 2021 | 65.07 | 65.78 | 64.68 | 64.75 | 7,997,672 | -0.07(-0.11%) |
Nov 15, 2021 | 64.38 | 65.41 | 63.94 | 64.82 | 6,934,254 | +0.32(+0.50%) |
Nov 12, 2021 | 63.81 | 64.66 | 63.73 | 64.50 | 5,979,527 | +0.20(+0.30%) |
Nov 11, 2021 | 65.33 | 65.66 | 64.17 | 64.30 | 8,733,670 | -0.77(-1.18%) |
Nov 10, 2021 | 66.40 | 65.07 | 8,397,209 | -2.45(-3.63%) | ||
Nov 09, 2021 | 67.57 | 67.73 | 66.60 | 67.52 | 6,786,716 | -0.16(-0.24%) |
Nov 08, 2021 | 67.45 | 68.77 | 67.26 | 67.68 | 7,804,699 | +0.43(+0.64%) |
Nov 05, 2021 | 66.46 | 67.57 | 65.88 | 67.25 | 7,839,659 | +1.91(+2.92%) |
Nov 04, 2021 | 65.96 | 66.65 | 64.95 | 65.34 | 9,618,364 | +0.51(+0.78%) |
Nov 03, 2021 | 64.75 | 65.68 | 64.40 | 64.84 | 10,446,753 | -0.26(-0.40%) |
Nov 02, 2021 | 66.44 | 67.07 | 64.90 | 65.09 | 12,219,229 | -1.39(-2.09%) |
Nov 01, 2021 | 66.81 | 66.63 | 66.33 | 66.48 | 13,396,008 | +0.09(+0.13%) |
Oct 29, 2021 | 66.34 | 67.12 | 65.93 | 66.39 | 9,064,394 | -0.59(-0.88%) |
Oct 28, 2021 | 66.29 | 67.15 | 66.07 | 66.98 | 5,851,816 | +0.64(+0.97%) |
Oct 27, 2021 | 67.35 | 68.33 | 66.18 | 66.34 | 10,123,752 | -1.91(-2.79%) |
Oct 26, 2021 | 67.95 | 68.25 | 6,658,052 | +0.45(+0.67%) | ||
Oct 25, 2021 | 67.83 | 69.09 | 67.51 | 67.80 | 8,429,362 | +0.71(+1.06%) |
Oct 22, 2021 | 66.56 | 67.41 | 66.44 | 67.09 | 8,092,739 | +1.00(+1.51%) |
Oct 21, 2021 | 67.03 | 67.03 | 65.66 | 66.09 | 6,583,037 | -1.27(-1.88%) |
Oct 20, 2021 | 66.20 | 67.42 | 66.04 | 67.35 | 6,212,736 | +0.62(+0.93%) |
Oct 19, 2021 | 66.31 | 67.20 | 65.90 | 66.73 | 7,437,121 | +0.73(+1.10%) |
Oct 18, 2021 | 66.25 | 67.11 | 65.68 | 66.01 | 11,193,866 | +0.32(+0.49%) |
Oct 15, 2021 | 66.12 | 66.39 | 65.68 | 65.69 | 7,838,688 | +0.26(+0.39%) |
Oct 14, 2021 | 65.82 | 65.97 | 64.54 | 65.43 | 9,202,070 | +0.55(+0.85%) |
Oct 13, 2021 | 64.19 | 65.35 | 63.31 | 64.88 | 9,613,639 | -0.16(-0.25%) |
Oct 12, 2021 | 65.69 | 66.10 | 64.70 | 65.04 | 8,615,835 | -0.50(-0.76%) |
Oct 11, 2021 | 66.57 | 66.91 | 65.34 | 65.54 | 10,817,050 | -0.84(-1.27%) |
Oct 08, 2021 | 63.96 | 66.54 | 63.96 | 66.38 | 13,894,597 | +3.02(+4.77%) |
Oct 07, 2021 | 63.80 | 63.91 | 62.56 | 63.36 | 13,012,426 | -0.27(-0.42%) |
Oct 06, 2021 | 62.37 | 63.89 | 61.83 | 63.62 | 11,978,673 | +0.07(+0.11%) |
Oct 05, 2021 | 63.88 | 64.55 | 62.65 | 63.55 | 12,719,731 | +0.21(+0.34%) |
Oct 04, 2021 | 62.77 | 64.33 | 62.60 | 63.34 | 14,021,126 | +1.23(+1.98%) |
Oct 01, 2021 | 60.59 | 62.31 | 60.52 | 62.11 | 15,217,355 | +2.06(+3.44%) |
Sep 30, 2021 | 60.44 | 61.04 | 60.00 | 60.04 | 17,889,896 | -0.24(-0.40%) |
Sep 29, 2021 | 59.92 | 60.67 | 59.02 | 60.28 | 11,922,506 | +0.21(+0.35%) |
Sep 28, 2021 | 59.85 | 60.82 | 59.51 | 60.07 | 16,922,944 | +0.97(+1.63%) |
Sep 27, 2021 | 59.10 | 59.32 | 58.30 | 59.11 | 15,241,643 | +1.50(+2.60%) |
Sep 24, 2021 | 56.52 | 58.21 | 56.30 | 57.61 | 12,560,083 | +1.16(+2.06%) |
Sep 23, 2021 | 55.15 | 56.81 | 55.15 | 56.45 | 13,408,001 | +1.28(+2.33%) |
Sep 22, 2021 | 53.35 | 55.72 | 53.35 | 55.16 | 17,777,700 | +2.60(+4.94%) |
Sep 21, 2021 | 51.80 | 53.01 | 51.14 | 52.57 | 15,710,492 | +2.00(+3.96%) |
Sep 20, 2021 | 50.94 | 51.36 | 49.88 | 50.56 | 11,287,629 | -1.64(-3.14%) |
Sep 17, 2021 | 52.34 | 53.08 | 52.08 | 52.20 | 15,509,592 | -0.27(-0.52%) |
Sep 16, 2021 | 52.52 | 52.86 | 52.06 | 52.48 | 9,900,958 | -0.08(-0.15%) |
Sep 15, 2021 | 51.47 | 52.68 | 51.46 | 52.56 | 12,150,701 | +2.11(+4.18%) |
Sep 14, 2021 | 51.58 | 51.65 | 50.16 | 50.45 | 8,922,723 | -0.58(-1.13%) |
Sep 13, 2021 | 50.12 | 51.46 | 49.38 | 51.02 | 9,544,515 | +1.65(+3.34%) |
Sep 10, 2021 | 50.16 | 50.27 | 49.14 | 49.38 | 5,715,647 | +0.13(+0.27%) |
Sep 09, 2021 | 48.86 | 50.09 | 48.58 | 49.24 | 7,094,488 | +0.27(+0.54%) |
Sep 08, 2021 | 49.90 | 50.16 | 48.90 | 48.98 | 5,901,713 | -0.62(-1.25%) |
Sep 07, 2021 | 49.52 | 50.04 | 49.01 | 49.60 | 7,485,987 | -0.23(-0.46%) |
Sep 03, 2021 | 49.92 | 50.46 | 49.56 | 49.83 | 8,978,169 | -0.32(-0.64%) |
Sep 02, 2021 | 48.96 | 50.48 | 48.92 | 50.15 | 7,559,168 | +1.73(+3.57%) |