Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.35 | 62.36 | 60.76 | 60.81 | 26,292,994 | -1.83(-2.92%) |
Nov 29, 2021 | 62.21 | 62.81 | 61.71 | 62.64 | 12,341,237 | +0.92(+1.48%) |
Nov 26, 2021 | 62.26 | 62.67 | 61.57 | 61.73 | 11,818,095 | -0.98(-1.56%) |
Nov 24, 2021 | 62.64 | 62.84 | 62.32 | 62.71 | 8,615,181 | +0.04(+0.06%) |
Nov 23, 2021 | 62.60 | 63.04 | 62.29 | 62.67 | 10,294,140 | +0.06(+0.10%) |
Nov 22, 2021 | 62.18 | 62.94 | 62.01 | 62.61 | 12,520,842 | +0.38(+0.61%) |
Nov 19, 2021 | 61.96 | 62.37 | 61.79 | 62.23 | 11,143,067 | +0.35(+0.57%) |
Nov 18, 2021 | 62.10 | 61.90 | 61.76 | 61.88 | 8,276,373 | -0.32(-0.52%) |
Nov 17, 2021 | 62.00 | 62.29 | 61.68 | 62.20 | 10,275,474 | +0.06(+0.09%) |
Nov 16, 2021 | 62.47 | 62.59 | 62.10 | 62.14 | 7,122,516 | -0.30(-0.47%) |
Nov 15, 2021 | 61.89 | 62.47 | 61.76 | 62.44 | 10,276,095 | +0.81(+1.32%) |
Nov 12, 2021 | 61.64 | 61.79 | 61.36 | 61.63 | 9,830,544 | -0.04(-0.06%) |
Nov 11, 2021 | 62.01 | 62.03 | 61.34 | 61.66 | 8,515,079 | -0.38(-0.61%) |
Nov 10, 2021 | 61.59 | 62.04 | 13,984,362 | +0.50(+0.81%) | ||
Nov 09, 2021 | 61.34 | 61.71 | 61.15 | 61.54 | 8,916,824 | +0.31(+0.51%) |
Nov 08, 2021 | 62.23 | 62.24 | 60.93 | 61.23 | 10,636,855 | -0.92(-1.49%) |
Nov 05, 2021 | 61.77 | 62.42 | 61.71 | 62.15 | 11,672,040 | +0.58(+0.95%) |
Nov 04, 2021 | 61.82 | 61.95 | 60.93 | 61.57 | 17,403,354 | -0.34(-0.55%) |
Nov 03, 2021 | 62.04 | 62.29 | 61.41 | 61.91 | 11,351,889 | -0.23(-0.37%) |
Nov 02, 2021 | 62.32 | 62.43 | 61.70 | 62.14 | 10,742,340 | +0.06(+0.09%) |
Nov 01, 2021 | 61.85 | 62.25 | 61.76 | 62.09 | 8,749,907 | +0.22(+0.36%) |
Oct 29, 2021 | 62.22 | 62.48 | 61.56 | 61.87 | 14,420,570 | -0.37(-0.59%) |
Oct 28, 2021 | 61.77 | 62.24 | 61.70 | 62.24 | 8,352,450 | +0.41(+0.66%) |
Oct 27, 2021 | 62.39 | 62.55 | 61.76 | 61.83 | 12,039,499 | -0.42(-0.67%) |
Oct 26, 2021 | 61.97 | 62.25 | 10,486,082 | +0.33(+0.54%) | ||
Oct 25, 2021 | 62.09 | 62.29 | 61.76 | 61.91 | 8,198,056 | -0.27(-0.43%) |
Oct 22, 2021 | 62.03 | 62.29 | 61.89 | 62.18 | 11,572,286 | +0.31(+0.51%) |
Oct 21, 2021 | 61.90 | 62.12 | 61.78 | 61.87 | 9,394,683 | +0.00(+0.00%) |
Oct 20, 2021 | 61.15 | 62.11 | 61.09 | 61.87 | 15,032,955 | +0.96(+1.58%) |
Oct 19, 2021 | 60.61 | 60.99 | 60.44 | 60.90 | 11,579,678 | +0.76(+1.26%) |
Oct 18, 2021 | 60.32 | 60.48 | 59.82 | 60.15 | 11,211,335 | -0.58(-0.96%) |
Oct 15, 2021 | 61.00 | 61.21 | 60.63 | 60.73 | 16,007,913 | -0.18(-0.29%) |
Oct 14, 2021 | 60.37 | 61.03 | 60.22 | 60.90 | 11,571,356 | +0.74(+1.23%) |
Oct 13, 2021 | 59.49 | 60.21 | 59.18 | 60.17 | 14,171,904 | +0.69(+1.17%) |
Oct 12, 2021 | 59.16 | 59.64 | 59.00 | 59.47 | 11,353,875 | +0.40(+0.67%) |
Oct 11, 2021 | 59.64 | 59.76 | 58.99 | 59.07 | 13,745,808 | -0.81(-1.36%) |
Oct 08, 2021 | 60.32 | 60.44 | 59.85 | 59.89 | 9,623,633 | -0.44(-0.74%) |
Oct 07, 2021 | 60.77 | 61.25 | 60.26 | 60.33 | 14,890,961 | -0.32(-0.53%) |
Oct 06, 2021 | 59.55 | 60.70 | 59.19 | 60.66 | 17,927,580 | +0.92(+1.55%) |
Oct 05, 2021 | 59.95 | 60.17 | 59.66 | 59.73 | 14,130,342 | -0.15(-0.25%) |
Oct 04, 2021 | 59.00 | 60.05 | 58.97 | 59.88 | 21,847,008 | +0.81(+1.38%) |
Oct 01, 2021 | 59.43 | 59.54 | 58.86 | 59.06 | 15,682,777 | +0.00(+0.00%) |
Sep 30, 2021 | 59.76 | 59.76 | 58.98 | 59.06 | 14,678,841 | -0.47(-0.79%) |
Sep 29, 2021 | 58.94 | 59.95 | 58.79 | 59.54 | 16,691,846 | +0.77(+1.31%) |
Sep 28, 2021 | 59.46 | 59.55 | 58.59 | 58.77 | 21,884,978 | -0.75(-1.26%) |
Sep 27, 2021 | 60.13 | 60.74 | 59.43 | 59.52 | 11,777,368 | -0.71(-1.18%) |
Sep 24, 2021 | 60.29 | 60.68 | 60.08 | 60.23 | 12,794,797 | -0.06(-0.11%) |
Sep 23, 2021 | 60.62 | 61.07 | 60.24 | 60.29 | 10,488,752 | -0.32(-0.53%) |
Sep 22, 2021 | 60.88 | 61.11 | 60.39 | 60.62 | 13,404,461 | -0.04(-0.06%) |
Sep 21, 2021 | 61.00 | 61.41 | 60.62 | 60.66 | 14,283,936 | -0.17(-0.27%) |
Sep 20, 2021 | 60.80 | 61.35 | 60.16 | 60.82 | 24,701,250 | -0.11(-0.18%) |
Sep 17, 2021 | 61.76 | 62.09 | 60.88 | 60.93 | 13,680,586 | -0.95(-1.54%) |
Sep 16, 2021 | 62.40 | 62.66 | 61.80 | 61.89 | 17,143,534 | -0.52(-0.84%) |
Sep 15, 2021 | 62.40 | 62.82 | 62.06 | 62.41 | 10,795,127 | -0.08(-0.13%) |
Sep 14, 2021 | 62.91 | 63.11 | 62.34 | 62.49 | 15,312,253 | -0.21(-0.34%) |
Sep 13, 2021 | 63.35 | 63.42 | 62.52 | 62.70 | 14,295,674 | -0.11(-0.18%) |
Sep 10, 2021 | 63.66 | 63.69 | 62.80 | 62.81 | 13,433,184 | -0.89(-1.40%) |
Sep 09, 2021 | 63.85 | 64.08 | 63.65 | 63.70 | 8,911,174 | -0.35(-0.54%) |
Sep 08, 2021 | 62.89 | 64.23 | 62.74 | 64.05 | 15,898,426 | +1.13(+1.79%) |
Sep 07, 2021 | 63.71 | 63.72 | 62.81 | 62.92 | 14,324,526 | -0.84(-1.32%) |
Sep 03, 2021 | 64.11 | 64.20 | 63.61 | 63.77 | 10,322,570 | -0.53(-0.83%) |
Sep 02, 2021 | 63.86 | 64.30 | 63.80 | 64.30 | 11,223,687 | +0.58(+0.91%) |