Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.51 | 60.58 | 59.13 | 59.19 | 10,832,122 | -1.62(-2.67%) |
Nov 29, 2021 | 60.56 | 61.03 | 60.31 | 60.81 | 4,625,828 | +0.48(+0.80%) |
Nov 26, 2021 | 60.68 | 61.03 | 60.15 | 60.33 | 4,892,838 | -0.87(-1.42%) |
Nov 24, 2021 | 61.13 | 61.27 | 60.91 | 61.20 | 2,989,407 | -0.01(-0.02%) |
Nov 23, 2021 | 60.96 | 61.28 | 60.87 | 61.21 | 4,210,358 | +0.22(+0.36%) |
Nov 22, 2021 | 60.76 | 61.41 | 60.66 | 60.99 | 2,716,977 | +0.23(+0.38%) |
Nov 19, 2021 | 60.91 | 60.96 | 60.73 | 60.76 | 2,981,303 | -0.06(-0.09%) |
Nov 18, 2021 | 60.97 | 60.82 | 60.76 | 60.81 | 2,817,502 | -0.16(-0.26%) |
Nov 17, 2021 | 60.96 | 61.05 | 60.75 | 60.97 | 1,786,866 | -0.07(-0.11%) |
Nov 16, 2021 | 61.05 | 61.30 | 61.01 | 61.04 | 2,011,742 | +0.02(+0.03%) |
Nov 15, 2021 | 60.90 | 61.03 | 60.75 | 61.02 | 2,303,789 | +0.26(+0.43%) |
Nov 12, 2021 | 60.66 | 60.88 | 60.47 | 60.76 | 1,432,844 | +0.25(+0.42%) |
Nov 11, 2021 | 60.76 | 60.76 | 60.36 | 60.50 | 1,787,826 | -0.24(-0.39%) |
Nov 10, 2021 | 60.50 | 60.77 | 60.74 | 3,005,617 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.35 | 60.56 | 60.25 | 60.50 | 2,795,155 | +0.17(+0.28%) |
Nov 08, 2021 | 60.57 | 60.63 | 60.04 | 60.33 | 2,095,291 | -0.18(-0.30%) |
Nov 05, 2021 | 60.55 | 60.82 | 60.37 | 60.51 | 3,258,795 | +0.15(+0.25%) |
Nov 04, 2021 | 60.41 | 60.51 | 60.13 | 60.36 | 1,901,899 | -0.08(-0.12%) |
Nov 03, 2021 | 60.35 | 60.53 | 60.04 | 60.44 | 4,271,233 | +0.04(+0.06%) |
Nov 02, 2021 | 60.17 | 60.49 | 60.04 | 60.40 | 3,573,715 | +0.35(+0.58%) |
Nov 01, 2021 | 60.11 | 60.01 | 59.75 | 60.05 | 3,025,539 | +0.06(+0.09%) |
Oct 29, 2021 | 59.97 | 60.24 | 59.85 | 59.99 | 3,194,163 | +0.00(+0.00%) |
Oct 28, 2021 | 59.75 | 60.09 | 59.74 | 59.99 | 3,739,435 | +0.28(+0.47%) |
Oct 27, 2021 | 60.35 | 60.36 | 59.71 | 59.71 | 7,041,050 | -0.53(-0.88%) |
Oct 26, 2021 | 60.18 | 60.40 | 60.24 | 3,604,630 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.30 | 60.39 | 59.99 | 60.22 | 2,217,694 | -0.14(-0.23%) |
Oct 22, 2021 | 60.11 | 60.45 | 60.04 | 60.36 | 2,887,578 | +0.39(+0.64%) |
Oct 21, 2021 | 59.89 | 60.01 | 59.69 | 59.97 | 1,981,453 | +0.12(+0.21%) |
Oct 20, 2021 | 59.47 | 59.97 | 59.46 | 59.85 | 3,008,252 | +0.49(+0.83%) |
Oct 19, 2021 | 59.14 | 59.37 | 59.00 | 59.36 | 2,344,611 | +0.49(+0.83%) |
Oct 18, 2021 | 58.88 | 59.12 | 58.63 | 58.87 | 3,644,824 | -0.29(-0.49%) |
Oct 15, 2021 | 59.33 | 59.48 | 59.05 | 59.16 | 3,123,526 | +0.07(+0.11%) |
Oct 14, 2021 | 58.60 | 59.12 | 58.47 | 59.10 | 4,768,066 | +0.77(+1.32%) |
Oct 13, 2021 | 58.09 | 58.42 | 57.67 | 58.32 | 4,672,938 | +0.26(+0.45%) |
Oct 12, 2021 | 58.07 | 58.33 | 57.91 | 58.06 | 4,392,804 | +0.09(+0.16%) |
Oct 11, 2021 | 58.26 | 58.46 | 57.97 | 57.97 | 3,011,412 | -0.32(-0.55%) |
Oct 08, 2021 | 58.50 | 58.56 | 58.22 | 58.29 | 3,186,650 | -0.24(-0.42%) |
Oct 07, 2021 | 58.57 | 59.05 | 58.46 | 58.53 | 3,643,194 | +0.21(+0.36%) |
Oct 06, 2021 | 57.56 | 58.32 | 57.33 | 58.32 | 6,544,704 | +0.52(+0.90%) |
Oct 05, 2021 | 57.64 | 58.05 | 57.40 | 57.81 | 3,342,203 | +0.27(+0.47%) |
Oct 04, 2021 | 57.48 | 57.89 | 57.11 | 57.53 | 7,388,769 | -0.03(-0.05%) |
Oct 01, 2021 | 57.53 | 57.93 | 57.02 | 57.56 | 5,719,986 | +0.25(+0.44%) |
Sep 30, 2021 | 58.30 | 58.40 | 57.31 | 57.31 | 7,052,470 | -0.86(-1.47%) |
Sep 29, 2021 | 57.74 | 58.41 | 57.67 | 58.16 | 4,580,281 | +0.57(+1.00%) |
Sep 28, 2021 | 58.16 | 58.16 | 57.42 | 57.59 | 6,912,589 | -0.70(-1.20%) |
Sep 27, 2021 | 58.78 | 58.95 | 58.27 | 58.29 | 4,257,726 | -0.54(-0.91%) |
Sep 24, 2021 | 58.75 | 59.05 | 58.75 | 58.82 | 2,554,345 | -0.03(-0.05%) |
Sep 23, 2021 | 58.74 | 59.15 | 58.69 | 58.85 | 2,911,603 | +0.21(+0.35%) |
Sep 22, 2021 | 58.69 | 58.95 | 58.44 | 58.64 | 4,515,336 | +0.22(+0.37%) |
Sep 21, 2021 | 58.77 | 59.02 | 58.38 | 58.43 | 4,126,399 | -0.09(-0.16%) |
Sep 20, 2021 | 58.47 | 58.90 | 58.03 | 58.52 | 6,297,483 | -0.43(-0.72%) |
Sep 17, 2021 | 59.34 | 59.39 | 58.89 | 58.95 | 2,500,759 | -0.52(-0.87%) |
Sep 16, 2021 | 59.67 | 59.79 | 59.18 | 59.46 | 2,910,320 | -0.19(-0.32%) |
Sep 15, 2021 | 59.50 | 59.92 | 59.29 | 59.65 | 2,650,296 | +0.20(+0.33%) |
Sep 14, 2021 | 59.80 | 59.80 | 59.37 | 59.45 | 2,735,649 | -0.11(-0.19%) |
Sep 13, 2021 | 59.92 | 60.07 | 59.39 | 59.57 | 4,023,984 | -0.06(-0.09%) |
Sep 10, 2021 | 60.15 | 60.15 | 59.61 | 59.62 | 3,770,710 | -0.37(-0.61%) |
Sep 09, 2021 | 60.43 | 60.54 | 59.98 | 59.99 | 2,049,397 | -0.51(-0.84%) |
Sep 08, 2021 | 59.90 | 60.56 | 59.82 | 60.50 | 2,643,768 | +0.55(+0.93%) |
Sep 07, 2021 | 60.60 | 60.60 | 59.89 | 59.94 | 2,412,598 | -0.74(-1.22%) |
Sep 03, 2021 | 60.68 | 60.85 | 60.45 | 60.69 | 1,493,437 | -0.14(-0.23%) |
Sep 02, 2021 | 60.66 | 60.86 | 60.57 | 60.83 | 1,689,511 | +0.32(+0.53%) |