Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.26 | 66.26 | 63.71 | 63.75 | 7,363,227 | -2.88(-4.33%) |
Nov 29, 2021 | 66.50 | 66.89 | 65.86 | 66.64 | 4,671,365 | +0.67(+1.02%) |
Nov 26, 2021 | 66.79 | 67.09 | 65.86 | 65.96 | 2,257,265 | -1.10(-1.64%) |
Nov 24, 2021 | 67.03 | 67.22 | 66.53 | 67.06 | 2,655,190 | +0.07(+0.11%) |
Nov 23, 2021 | 66.43 | 67.42 | 66.13 | 66.99 | 2,772,044 | +0.70(+1.05%) |
Nov 22, 2021 | 66.24 | 66.64 | 65.77 | 66.29 | 4,600,463 | -0.13(-0.20%) |
Nov 19, 2021 | 67.52 | 67.52 | 66.38 | 66.43 | 6,178,379 | -0.90(-1.33%) |
Nov 18, 2021 | 67.50 | 67.77 | 67.12 | 67.32 | 3,714,070 | -0.14(-0.21%) |
Nov 17, 2021 | 67.26 | 67.61 | 66.74 | 67.47 | 3,397,755 | -0.05(-0.08%) |
Nov 16, 2021 | 68.00 | 68.34 | 67.42 | 67.52 | 4,234,324 | -0.42(-0.62%) |
Nov 15, 2021 | 67.11 | 67.96 | 66.75 | 67.94 | 3,524,776 | +1.02(+1.53%) |
Nov 12, 2021 | 67.37 | 67.49 | 66.89 | 66.92 | 3,631,011 | -0.30(-0.44%) |
Nov 11, 2021 | 67.56 | 67.73 | 66.97 | 67.22 | 3,105,077 | -0.55(-0.81%) |
Nov 10, 2021 | 67.09 | 67.80 | 67.76 | 3,154,789 | +0.98(+1.48%) | |
Nov 09, 2021 | 66.61 | 67.40 | 66.38 | 66.78 | 3,825,748 | +0.00(+0.00%) |
Nov 08, 2021 | 68.40 | 68.43 | 65.70 | 66.78 | 4,572,925 | -1.75(-2.55%) |
Nov 05, 2021 | 67.95 | 68.65 | 67.78 | 68.52 | 2,890,880 | +0.98(+1.44%) |
Nov 04, 2021 | 67.49 | 67.90 | 66.77 | 67.55 | 3,863,778 | -0.04(-0.05%) |
Nov 03, 2021 | 67.45 | 67.98 | 66.96 | 67.58 | 2,597,944 | -0.01(-0.01%) |
Nov 02, 2021 | 67.70 | 68.90 | 66.98 | 67.59 | 3,040,823 | +0.07(+0.11%) |
Nov 01, 2021 | 67.99 | 67.54 | 67.35 | 67.52 | 2,669,319 | -0.47(-0.68%) |
Oct 29, 2021 | 68.26 | 68.71 | 67.75 | 67.99 | 3,406,865 | -0.37(-0.54%) |
Oct 28, 2021 | 68.09 | 68.53 | 67.94 | 68.35 | 2,739,707 | +0.31(+0.46%) |
Oct 27, 2021 | 68.74 | 68.97 | 68.01 | 68.04 | 2,688,135 | -0.54(-0.78%) |
Oct 26, 2021 | 68.46 | 68.58 | 2,768,289 | +0.08(+0.12%) | ||
Oct 25, 2021 | 68.95 | 69.18 | 68.45 | 68.50 | 2,516,544 | -0.71(-1.02%) |
Oct 22, 2021 | 69.43 | 69.62 | 68.95 | 69.20 | 2,401,808 | +0.00(+0.00%) |
Oct 21, 2021 | 68.74 | 69.67 | 68.64 | 69.20 | 4,218,881 | +0.63(+0.91%) |
Oct 20, 2021 | 67.57 | 68.82 | 67.49 | 68.58 | 3,791,187 | +1.23(+1.82%) |
Oct 19, 2021 | 65.86 | 67.55 | 65.57 | 67.35 | 5,726,870 | +2.92(+4.53%) |
Oct 18, 2021 | 64.86 | 65.05 | 64.19 | 64.43 | 3,329,899 | -1.02(-1.56%) |
Oct 15, 2021 | 66.11 | 66.12 | 65.27 | 65.45 | 3,036,917 | -0.49(-0.75%) |
Oct 14, 2021 | 65.81 | 66.57 | 65.55 | 65.95 | 3,476,897 | +0.25(+0.38%) |
Oct 13, 2021 | 64.93 | 65.75 | 64.63 | 65.69 | 3,488,066 | +0.76(+1.17%) |
Oct 12, 2021 | 64.55 | 65.25 | 64.48 | 64.93 | 2,480,361 | +0.36(+0.55%) |
Oct 11, 2021 | 64.93 | 65.15 | 64.33 | 64.58 | 3,106,999 | -0.52(-0.80%) |
Oct 08, 2021 | 65.95 | 66.27 | 65.05 | 65.09 | 3,305,820 | -1.03(-1.56%) |
Oct 07, 2021 | 66.36 | 67.20 | 66.08 | 66.12 | 3,367,790 | -0.29(-0.43%) |
Oct 06, 2021 | 65.12 | 66.43 | 64.75 | 66.41 | 4,023,858 | +1.24(+1.91%) |
Oct 05, 2021 | 65.61 | 66.39 | 65.14 | 65.17 | 5,429,219 | -0.51(-0.78%) |
Oct 04, 2021 | 65.06 | 65.86 | 64.66 | 65.68 | 4,514,304 | +0.95(+1.47%) |
Oct 01, 2021 | 65.87 | 65.88 | 64.62 | 64.73 | 4,247,601 | -0.65(-1.00%) |
Sep 30, 2021 | 66.79 | 66.84 | 65.31 | 65.38 | 4,811,629 | -1.19(-1.79%) |
Sep 29, 2021 | 65.54 | 66.99 | 65.41 | 66.57 | 2,920,279 | +1.08(+1.65%) |
Sep 28, 2021 | 66.00 | 66.14 | 65.20 | 65.49 | 3,611,312 | -0.60(-0.91%) |
Sep 27, 2021 | 66.91 | 67.51 | 66.00 | 66.09 | 3,241,072 | -0.69(-1.03%) |
Sep 24, 2021 | 66.62 | 67.16 | 66.41 | 66.78 | 3,448,163 | +0.29(+0.43%) |
Sep 23, 2021 | 67.15 | 67.49 | 66.36 | 66.49 | 4,501,606 | -0.52(-0.77%) |
Sep 22, 2021 | 66.75 | 67.24 | 66.27 | 67.01 | 3,756,175 | +0.30(+0.44%) |
Sep 21, 2021 | 66.81 | 67.46 | 66.41 | 66.72 | 3,592,536 | -0.08(-0.12%) |
Sep 20, 2021 | 66.36 | 67.54 | 66.09 | 66.80 | 5,077,016 | +0.43(+0.65%) |
Sep 17, 2021 | 66.93 | 67.35 | 66.33 | 66.37 | 8,480,467 | -0.73(-1.08%) |
Sep 16, 2021 | 67.60 | 67.95 | 66.80 | 67.09 | 3,933,711 | -0.56(-0.82%) |
Sep 15, 2021 | 68.01 | 68.45 | 67.61 | 67.65 | 3,382,508 | -0.54(-0.79%) |
Sep 14, 2021 | 68.69 | 68.96 | 67.96 | 68.18 | 3,564,712 | -0.35(-0.51%) |
Sep 13, 2021 | 69.67 | 69.21 | 68.36 | 68.53 | 3,499,336 | -0.68(-0.98%) |
Sep 10, 2021 | 70.21 | 70.21 | 68.97 | 69.21 | 3,717,225 | -1.04(-1.48%) |
Sep 09, 2021 | 69.46 | 70.66 | 69.29 | 70.25 | 5,019,547 | +0.56(+0.80%) |
Sep 08, 2021 | 68.41 | 69.95 | 68.16 | 69.70 | 3,610,995 | +1.18(+1.73%) |
Sep 07, 2021 | 69.93 | 69.93 | 68.46 | 68.52 | 4,073,689 | -1.67(-2.37%) |
Sep 03, 2021 | 70.65 | 71.32 | 69.99 | 70.18 | 2,383,706 | -0.46(-0.65%) |
Sep 02, 2021 | 70.27 | 70.74 | 70.27 | 70.64 | 2,315,535 | +0.48(+0.69%) |