Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.02 | 61.28 | 60.88 | 60.67 | 7,089,480 | -0.37(-0.61%) |
Nov 29, 2021 | 61.47 | 61.50 | 60.74 | 61.04 | 5,802,827 | -0.34(-0.56%) |
Nov 26, 2021 | 61.53 | 61.74 | 60.90 | 61.38 | 5,185,257 | -4.11(-6.28%) |
Nov 24, 2021 | 62.53 | 65.50 | 62.21 | 65.50 | 4,231,470 | +2.71(+4.32%) |
Nov 23, 2021 | 63.12 | 63.55 | 62.51 | 62.79 | 5,344,879 | -0.43(-0.68%) |
Nov 22, 2021 | 63.73 | 63.92 | 62.87 | 63.22 | 4,112,845 | -0.68(-1.06%) |
Nov 19, 2021 | 64.09 | 64.47 | 63.79 | 63.90 | 3,418,772 | +0.33(+0.53%) |
Nov 18, 2021 | 64.05 | 63.67 | 63.51 | 63.56 | 6,174,949 | -1.81(-2.78%) |
Nov 17, 2021 | 66.27 | 66.27 | 65.13 | 65.38 | 4,042,951 | -0.67(-1.01%) |
Nov 16, 2021 | 66.06 | 66.23 | 65.64 | 66.05 | 4,575,284 | +0.79(+1.21%) |
Nov 15, 2021 | 65.74 | 65.79 | 65.17 | 65.25 | 4,802,813 | -0.48(-0.74%) |
Nov 12, 2021 | 65.52 | 65.85 | 65.21 | 65.74 | 12,322,857 | +0.01(+0.01%) |
Nov 11, 2021 | 64.98 | 65.74 | 64.90 | 65.73 | 5,407,469 | +2.07(+3.26%) |
Nov 10, 2021 | 63.62 | 63.65 | 4,397,415 | +0.61(+0.97%) | ||
Nov 09, 2021 | 63.30 | 63.73 | 62.86 | 63.04 | 3,167,883 | -0.52(-0.82%) |
Nov 08, 2021 | 63.46 | 63.61 | 63.24 | 63.56 | 3,258,017 | +0.62(+0.99%) |
Nov 05, 2021 | 63.71 | 63.78 | 62.69 | 62.94 | 3,997,977 | -1.04(-1.63%) |
Nov 04, 2021 | 64.72 | 64.79 | 63.76 | 63.98 | 3,479,548 | -0.21(-0.33%) |
Nov 03, 2021 | 63.93 | 64.26 | 63.60 | 64.19 | 3,889,858 | +0.62(+0.98%) |
Nov 02, 2021 | 64.08 | 64.08 | 63.44 | 63.57 | 4,559,582 | -1.85(-2.83%) |
Nov 01, 2021 | 64.08 | 65.43 | 64.42 | 65.42 | 5,201,789 | +1.00(+1.56%) |
Oct 29, 2021 | 64.92 | 65.02 | 64.05 | 64.42 | 5,430,327 | -1.08(-1.65%) |
Oct 28, 2021 | 65.14 | 65.52 | 65.50 | 4,301,137 | +0.05(+0.07%) | |
Oct 27, 2021 | 65.50 | 66.20 | 65.36 | 65.45 | 8,407,742 | -0.72(-1.08%) |
Oct 26, 2021 | 67.29 | 66.17 | 4,381,532 | -1.49(-2.20%) | ||
Oct 25, 2021 | 67.59 | 67.77 | 67.07 | 67.66 | 2,986,722 | +0.22(+0.33%) |
Oct 22, 2021 | 67.84 | 68.35 | 67.19 | 67.43 | 5,666,018 | +0.01(+0.01%) |
Oct 21, 2021 | 67.21 | 67.66 | 67.17 | 67.42 | 5,787,309 | -0.13(-0.19%) |
Oct 20, 2021 | 67.96 | 68.04 | 67.25 | 67.55 | 3,104,050 | +0.06(+0.08%) |
Oct 19, 2021 | 66.68 | 67.56 | 66.53 | 67.50 | 4,319,741 | +1.68(+2.56%) |
Oct 18, 2021 | 65.46 | 66.13 | 65.40 | 65.81 | 3,451,000 | +0.29(+0.44%) |
Oct 15, 2021 | 65.13 | 65.83 | 64.96 | 65.52 | 4,860,367 | +0.70(+1.08%) |
Oct 14, 2021 | 65.14 | 65.31 | 64.41 | 64.83 | 5,281,463 | -0.49(-0.75%) |
Oct 13, 2021 | 64.64 | 65.45 | 64.57 | 65.32 | 4,749,509 | +1.50(+2.35%) |
Oct 12, 2021 | 64.35 | 64.62 | 63.78 | 63.82 | 4,810,380 | -0.40(-0.62%) |
Oct 11, 2021 | 65.22 | 65.24 | 64.18 | 64.22 | 4,538,054 | -0.13(-0.20%) |
Oct 08, 2021 | 64.18 | 64.53 | 63.84 | 64.35 | 3,668,794 | +0.49(+0.77%) |
Oct 07, 2021 | 62.90 | 64.18 | 62.79 | 63.86 | 6,480,360 | +2.50(+4.08%) |
Oct 06, 2021 | 60.58 | 61.47 | 60.49 | 61.36 | 3,627,273 | -0.20(-0.32%) |
Oct 05, 2021 | 61.04 | 61.84 | 60.95 | 61.55 | 2,768,169 | +0.66(+1.08%) |
Oct 04, 2021 | 61.38 | 61.46 | 60.43 | 60.89 | 6,463,649 | -1.32(-2.12%) |
Oct 01, 2021 | 62.68 | 62.91 | 61.68 | 62.21 | 3,702,787 | -0.61(-0.98%) |
Sep 30, 2021 | 62.60 | 63.27 | 62.58 | 62.83 | 6,160,996 | +0.86(+1.38%) |
Sep 29, 2021 | 62.56 | 62.85 | 61.93 | 61.97 | 4,160,944 | -0.71(-1.13%) |
Sep 28, 2021 | 63.11 | 63.31 | 62.32 | 62.68 | 5,418,369 | -0.17(-0.27%) |
Sep 27, 2021 | 62.06 | 62.98 | 61.74 | 62.85 | 4,784,688 | +0.87(+1.41%) |
Sep 24, 2021 | 62.32 | 62.33 | 61.80 | 61.97 | 3,167,441 | -1.29(-2.04%) |
Sep 23, 2021 | 63.12 | 63.32 | 62.78 | 63.26 | 5,314,684 | -0.15(-0.23%) |
Sep 22, 2021 | 62.98 | 64.01 | 62.93 | 63.41 | 6,452,740 | +1.23(+1.97%) |
Sep 21, 2021 | 62.14 | 62.35 | 61.91 | 62.18 | 4,185,314 | +0.63(+1.03%) |
Sep 20, 2021 | 62.11 | 62.42 | 60.99 | 61.55 | 7,165,820 | -2.56(-3.99%) |
Sep 17, 2021 | 64.28 | 64.41 | 63.80 | 64.11 | 4,904,644 | +0.70(+1.10%) |
Sep 16, 2021 | 63.28 | 63.62 | 62.94 | 63.41 | 4,080,298 | -1.11(-1.72%) |
Sep 15, 2021 | 64.43 | 64.58 | 63.78 | 64.52 | 4,792,858 | -0.71(-1.08%) |
Sep 14, 2021 | 65.67 | 65.79 | 65.12 | 65.23 | 3,752,417 | -1.40(-2.09%) |
Sep 13, 2021 | 66.58 | 66.85 | 66.00 | 66.62 | 5,032,512 | -0.26(-0.39%) |
Sep 10, 2021 | 67.80 | 67.95 | 66.84 | 66.88 | 4,275,714 | -0.24(-0.36%) |
Sep 09, 2021 | 66.60 | 67.36 | 66.42 | 67.12 | 5,283,809 | -0.60(-0.89%) |
Sep 08, 2021 | 68.70 | 68.70 | 67.45 | 67.73 | 7,514,346 | -1.02(-1.49%) |
Sep 07, 2021 | 68.38 | 69.01 | 68.26 | 68.75 | 5,273,029 | +1.73(+2.58%) |
Sep 03, 2021 | 66.74 | 67.18 | 66.65 | 67.02 | 2,295,252 | -0.05(-0.07%) |
Sep 02, 2021 | 67.60 | 67.62 | 66.94 | 67.07 | 2,807,172 | -0.47(-0.70%) |