Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.04 | 58.48 | 57.17 | 57.48 | 39,415,268 | -1.21(-2.06%) |
Nov 29, 2021 | 59.55 | 59.82 | 58.17 | 58.69 | 26,965,756 | -0.42(-0.70%) |
Nov 26, 2021 | 58.66 | 59.32 | 57.58 | 59.11 | 27,196,806 | -1.61(-2.65%) |
Nov 24, 2021 | 61.36 | 61.42 | 60.67 | 60.71 | 16,595,546 | -0.71(-1.16%) |
Nov 23, 2021 | 60.97 | 61.70 | 60.56 | 61.43 | 20,104,938 | +0.93(+1.54%) |
Nov 22, 2021 | 61.33 | 61.46 | 60.28 | 60.50 | 27,505,832 | +0.63(+1.06%) |
Nov 19, 2021 | 59.67 | 59.94 | 58.86 | 59.86 | 21,915,136 | -0.69(-1.15%) |
Nov 18, 2021 | 60.20 | 60.60 | 60.37 | 60.56 | 16,596,726 | +0.23(+0.39%) |
Nov 17, 2021 | 61.06 | 61.08 | 60.25 | 60.32 | 18,243,270 | -0.80(-1.31%) |
Nov 16, 2021 | 62.07 | 62.07 | 60.73 | 61.13 | 20,840,194 | -0.90(-1.45%) |
Nov 15, 2021 | 62.65 | 62.87 | 61.85 | 62.03 | 14,361,396 | -0.38(-0.61%) |
Nov 12, 2021 | 62.26 | 62.42 | 61.63 | 62.41 | 15,367,466 | +0.26(+0.42%) |
Nov 11, 2021 | 61.60 | 62.43 | 61.52 | 62.15 | 22,487,118 | +0.60(+0.97%) |
Nov 10, 2021 | 61.47 | 61.55 | 21,373,222 | +0.64(+1.05%) | ||
Nov 09, 2021 | 61.16 | 61.59 | 60.86 | 60.91 | 20,501,668 | -0.86(-1.39%) |
Nov 08, 2021 | 61.26 | 62.28 | 60.79 | 61.77 | 27,831,094 | +1.32(+2.18%) |
Nov 05, 2021 | 61.20 | 61.35 | 60.41 | 60.45 | 23,164,002 | -0.01(-0.02%) |
Nov 04, 2021 | 62.04 | 62.06 | 60.03 | 60.46 | 35,612,520 | -1.80(-2.90%) |
Nov 03, 2021 | 61.63 | 62.79 | 61.44 | 62.26 | 24,105,144 | +0.36(+0.58%) |
Nov 02, 2021 | 62.74 | 62.83 | 61.85 | 61.90 | 28,293,028 | -0.91(-1.45%) |
Nov 01, 2021 | 63.10 | 62.61 | 62.29 | 62.81 | 21,170,084 | +0.41(+0.65%) |
Oct 29, 2021 | 63.60 | 63.72 | 62.24 | 62.41 | 24,826,432 | -1.09(-1.72%) |
Oct 28, 2021 | 63.41 | 63.90 | 62.96 | 63.50 | 18,267,112 | +0.51(+0.81%) |
Oct 27, 2021 | 63.17 | 63.35 | 62.09 | 62.99 | 28,435,658 | -0.30(-0.48%) |
Oct 26, 2021 | 63.61 | 63.26 | 63.29 | 20,814,628 | -0.16(-0.25%) | |
Oct 25, 2021 | 64.13 | 64.37 | 63.34 | 63.46 | 16,853,628 | -0.48(-0.76%) |
Oct 22, 2021 | 63.40 | 64.40 | 63.32 | 63.94 | 16,324,657 | +0.77(+1.22%) |
Oct 21, 2021 | 63.84 | 64.35 | 62.72 | 63.17 | 20,668,562 | -1.17(-1.82%) |
Oct 20, 2021 | 64.11 | 64.75 | 63.44 | 64.34 | 16,013,651 | +0.05(+0.08%) |
Oct 19, 2021 | 64.73 | 64.95 | 63.84 | 64.29 | 16,932,728 | +0.13(+0.21%) |
Oct 18, 2021 | 64.57 | 65.00 | 63.97 | 64.15 | 16,762,691 | -0.61(-0.94%) |
Oct 15, 2021 | 64.34 | 65.60 | 64.07 | 64.76 | 24,427,614 | +1.33(+2.10%) |
Oct 14, 2021 | 63.67 | 63.85 | 62.46 | 63.43 | 27,580,568 | +0.48(+0.77%) |
Oct 13, 2021 | 63.21 | 63.23 | 61.58 | 62.95 | 26,181,376 | -0.34(-0.54%) |
Oct 12, 2021 | 64.09 | 64.45 | 63.10 | 63.29 | 19,626,370 | -0.93(-1.45%) |
Oct 11, 2021 | 65.13 | 66.05 | 64.15 | 64.22 | 16,723,024 | -0.60(-0.93%) |
Oct 08, 2021 | 64.37 | 65.23 | 64.07 | 64.82 | 13,350,626 | +0.14(+0.22%) |
Oct 07, 2021 | 65.41 | 65.71 | 64.54 | 64.67 | 17,131,290 | -0.21(-0.32%) |
Oct 06, 2021 | 64.43 | 65.05 | 63.62 | 64.88 | 18,051,038 | -0.10(-0.15%) |
Oct 05, 2021 | 64.29 | 65.33 | 63.90 | 64.98 | 17,395,372 | +1.11(+1.74%) |
Oct 04, 2021 | 63.68 | 65.38 | 63.47 | 63.87 | 21,159,978 | +0.10(+0.15%) |
Oct 01, 2021 | 63.11 | 64.22 | 62.79 | 63.77 | 26,456,264 | +0.90(+1.42%) |
Sep 30, 2021 | 64.17 | 64.24 | 62.67 | 62.87 | 24,659,702 | -1.21(-1.89%) |
Sep 29, 2021 | 64.23 | 64.34 | 63.59 | 64.08 | 15,270,630 | +0.14(+0.22%) |
Sep 28, 2021 | 64.93 | 65.65 | 63.82 | 63.94 | 23,254,558 | -0.80(-1.23%) |
Sep 27, 2021 | 64.37 | 65.05 | 64.28 | 64.74 | 22,161,622 | +0.97(+1.52%) |
Sep 24, 2021 | 63.35 | 64.13 | 63.35 | 63.77 | 17,623,146 | +0.27(+0.42%) |
Sep 23, 2021 | 62.00 | 63.96 | 61.82 | 63.50 | 23,954,026 | +2.37(+3.87%) |
Sep 22, 2021 | 60.82 | 61.97 | 60.73 | 61.14 | 23,610,262 | +1.16(+1.94%) |
Sep 21, 2021 | 60.61 | 60.69 | 59.59 | 59.97 | 23,628,066 | -0.32(-0.53%) |
Sep 20, 2021 | 60.97 | 61.04 | 59.10 | 60.29 | 41,279,384 | -2.38(-3.80%) |
Sep 17, 2021 | 62.51 | 63.23 | 62.71 | 62.68 | 34,352,440 | -0.04(-0.06%) |
Sep 16, 2021 | 63.64 | 63.77 | 62.70 | 62.71 | 21,476,616 | -0.40(-0.64%) |
Sep 15, 2021 | 61.66 | 63.49 | 61.48 | 63.12 | 24,991,984 | +1.50(+2.43%) |
Sep 14, 2021 | 63.47 | 63.95 | 61.39 | 61.62 | 29,655,462 | -1.56(-2.47%) |
Sep 13, 2021 | 62.82 | 63.30 | 62.50 | 63.18 | 18,232,654 | +0.85(+1.37%) |
Sep 10, 2021 | 63.55 | 63.60 | 62.28 | 62.33 | 17,241,350 | -0.80(-1.26%) |
Sep 09, 2021 | 62.69 | 63.69 | 62.63 | 63.12 | 15,863,444 | +0.38(+0.60%) |
Sep 08, 2021 | 63.49 | 63.80 | 62.61 | 62.75 | 16,588,159 | -0.70(-1.10%) |
Sep 07, 2021 | 63.93 | 64.75 | 63.35 | 63.45 | 16,370,821 | -0.31(-0.49%) |
Sep 03, 2021 | 64.16 | 64.16 | 63.29 | 63.76 | 15,275,281 | -0.30(-0.46%) |
Sep 02, 2021 | 63.93 | 64.48 | 63.54 | 64.06 | 15,425,327 | +0.17(+0.27%) |