Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.41 | 61.67 | 61.27 | 61.05 | 7,044,956 | -0.38(-0.61%) |
Nov 29, 2021 | 61.86 | 61.88 | 61.12 | 61.43 | 5,766,383 | -0.35(-0.56%) |
Nov 26, 2021 | 61.92 | 62.13 | 61.29 | 61.77 | 5,152,692 | -4.14(-6.28%) |
Nov 24, 2021 | 62.92 | 65.91 | 62.61 | 65.91 | 4,204,895 | +2.73(+4.32%) |
Nov 23, 2021 | 63.52 | 63.95 | 62.91 | 63.19 | 5,311,312 | -0.43(-0.68%) |
Nov 22, 2021 | 64.13 | 64.33 | 63.27 | 63.62 | 4,087,015 | -0.68(-1.06%) |
Nov 19, 2021 | 64.50 | 64.88 | 64.20 | 64.30 | 3,397,301 | +0.34(+0.53%) |
Nov 18, 2021 | 64.45 | 64.07 | 63.91 | 63.96 | 6,136,168 | -1.83(-2.78%) |
Nov 17, 2021 | 66.69 | 66.69 | 65.55 | 65.79 | 4,017,560 | -0.67(-1.01%) |
Nov 16, 2021 | 66.48 | 66.65 | 66.05 | 66.46 | 4,546,550 | +0.80(+1.21%) |
Nov 15, 2021 | 66.15 | 66.21 | 65.58 | 65.67 | 4,772,649 | -0.49(-0.74%) |
Nov 12, 2021 | 65.93 | 66.27 | 65.62 | 66.15 | 12,245,465 | +0.01(+0.01%) |
Nov 11, 2021 | 65.39 | 66.15 | 65.31 | 66.14 | 5,373,508 | +2.09(+3.26%) |
Nov 10, 2021 | 64.02 | 64.06 | 4,369,798 | +0.62(+0.97%) | ||
Nov 09, 2021 | 63.70 | 64.13 | 63.26 | 63.44 | 3,147,988 | -0.52(-0.82%) |
Nov 08, 2021 | 63.86 | 64.01 | 63.64 | 63.96 | 3,237,556 | +0.63(+0.99%) |
Nov 05, 2021 | 64.11 | 64.19 | 63.08 | 63.34 | 3,972,869 | -1.05(-1.63%) |
Nov 04, 2021 | 65.13 | 65.20 | 64.16 | 64.38 | 3,457,695 | -0.22(-0.33%) |
Nov 03, 2021 | 64.34 | 64.67 | 64.00 | 64.60 | 3,865,428 | +0.63(+0.98%) |
Nov 02, 2021 | 64.49 | 64.49 | 63.84 | 63.97 | 4,530,946 | -1.86(-2.83%) |
Nov 01, 2021 | 64.49 | 65.84 | 64.82 | 65.84 | 5,169,120 | +1.01(+1.56%) |
Oct 29, 2021 | 65.33 | 65.43 | 64.46 | 64.82 | 5,396,223 | -1.09(-1.65%) |
Oct 28, 2021 | 65.55 | 65.94 | 65.91 | 4,274,125 | +0.05(+0.07%) | |
Oct 27, 2021 | 65.91 | 66.62 | 65.77 | 65.86 | 8,354,939 | -0.72(-1.08%) |
Oct 26, 2021 | 67.72 | 66.58 | 4,354,014 | -1.50(-2.20%) | ||
Oct 25, 2021 | 68.02 | 68.19 | 67.49 | 68.08 | 2,967,965 | +0.22(+0.33%) |
Oct 22, 2021 | 68.27 | 68.78 | 67.62 | 67.86 | 5,630,434 | +0.01(+0.01%) |
Oct 21, 2021 | 67.63 | 68.08 | 67.60 | 67.85 | 5,750,963 | -0.13(-0.19%) |
Oct 20, 2021 | 68.39 | 68.47 | 67.67 | 67.98 | 3,084,556 | +0.06(+0.08%) |
Oct 19, 2021 | 67.10 | 67.99 | 66.95 | 67.92 | 4,292,611 | +1.69(+2.56%) |
Oct 18, 2021 | 65.87 | 66.55 | 65.82 | 66.23 | 3,429,326 | +0.29(+0.44%) |
Oct 15, 2021 | 65.55 | 66.25 | 65.37 | 65.94 | 4,829,843 | +0.70(+1.08%) |
Oct 14, 2021 | 65.55 | 65.72 | 64.82 | 65.24 | 5,248,294 | -0.50(-0.75%) |
Oct 13, 2021 | 65.05 | 65.86 | 64.97 | 65.73 | 4,719,680 | +1.51(+2.35%) |
Oct 12, 2021 | 64.76 | 65.03 | 64.18 | 64.23 | 4,780,169 | -0.40(-0.62%) |
Oct 11, 2021 | 65.63 | 65.65 | 64.59 | 64.63 | 4,509,553 | -0.13(-0.20%) |
Oct 08, 2021 | 64.59 | 64.94 | 64.24 | 64.76 | 3,645,753 | +0.50(+0.77%) |
Oct 07, 2021 | 63.30 | 64.59 | 63.19 | 64.26 | 6,439,661 | +2.52(+4.08%) |
Oct 06, 2021 | 60.96 | 61.86 | 60.87 | 61.74 | 3,604,493 | -0.20(-0.32%) |
Oct 05, 2021 | 61.43 | 62.24 | 61.33 | 61.94 | 2,750,784 | +0.66(+1.08%) |
Oct 04, 2021 | 61.77 | 61.85 | 60.81 | 61.28 | 6,423,055 | -1.33(-2.12%) |
Oct 01, 2021 | 63.07 | 63.31 | 62.07 | 62.61 | 3,679,532 | -0.62(-0.98%) |
Sep 30, 2021 | 63.00 | 63.67 | 62.98 | 63.22 | 6,122,303 | +0.86(+1.38%) |
Sep 29, 2021 | 62.95 | 63.24 | 62.32 | 62.36 | 4,134,812 | -0.71(-1.13%) |
Sep 28, 2021 | 63.50 | 63.72 | 62.72 | 63.07 | 5,384,340 | -0.17(-0.27%) |
Sep 27, 2021 | 62.46 | 63.37 | 62.13 | 63.24 | 4,754,639 | +0.88(+1.41%) |
Sep 24, 2021 | 62.72 | 62.73 | 62.19 | 62.36 | 3,147,549 | -1.30(-2.04%) |
Sep 23, 2021 | 63.52 | 63.72 | 63.18 | 63.66 | 5,281,306 | -0.15(-0.23%) |
Sep 22, 2021 | 63.37 | 64.41 | 63.33 | 63.81 | 6,412,215 | +1.24(+1.97%) |
Sep 21, 2021 | 62.53 | 62.75 | 62.30 | 62.58 | 4,159,029 | +0.64(+1.03%) |
Sep 20, 2021 | 62.50 | 62.81 | 61.37 | 61.94 | 7,120,817 | -2.57(-3.99%) |
Sep 17, 2021 | 64.68 | 64.82 | 64.21 | 64.52 | 4,873,841 | +0.70(+1.10%) |
Sep 16, 2021 | 63.68 | 64.02 | 63.34 | 63.81 | 4,054,673 | -1.11(-1.72%) |
Sep 15, 2021 | 64.83 | 64.99 | 64.18 | 64.93 | 4,762,757 | -0.71(-1.08%) |
Sep 14, 2021 | 66.09 | 66.21 | 65.54 | 65.64 | 3,728,850 | -1.40(-2.09%) |
Sep 13, 2021 | 67.01 | 67.28 | 66.42 | 67.04 | 5,000,907 | -0.26(-0.39%) |
Sep 10, 2021 | 68.23 | 68.38 | 67.26 | 67.31 | 4,248,861 | -0.24(-0.36%) |
Sep 09, 2021 | 67.02 | 67.78 | 66.84 | 67.55 | 5,250,625 | -0.61(-0.89%) |
Sep 08, 2021 | 69.13 | 69.13 | 67.88 | 68.16 | 7,467,153 | -1.03(-1.49%) |
Sep 07, 2021 | 68.81 | 69.44 | 68.69 | 69.19 | 5,239,912 | +1.74(+2.58%) |
Sep 03, 2021 | 67.17 | 67.61 | 67.07 | 67.45 | 2,280,837 | -0.05(-0.07%) |
Sep 02, 2021 | 68.03 | 68.05 | 67.37 | 67.49 | 2,789,542 | -0.48(-0.70%) |