Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.34 | 65.34 | 62.82 | 62.86 | 7,467,301 | -2.84(-4.33%) |
Nov 29, 2021 | 65.57 | 65.96 | 64.94 | 65.71 | 4,737,392 | +0.66(+1.02%) |
Nov 26, 2021 | 65.86 | 66.16 | 64.94 | 65.04 | 2,289,169 | -1.09(-1.64%) |
Nov 24, 2021 | 66.09 | 66.28 | 65.60 | 66.13 | 2,692,720 | +0.07(+0.11%) |
Nov 23, 2021 | 65.50 | 66.48 | 65.21 | 66.06 | 2,811,225 | +0.69(+1.05%) |
Nov 22, 2021 | 65.32 | 65.71 | 64.85 | 65.37 | 4,665,488 | -0.13(-0.20%) |
Nov 19, 2021 | 66.58 | 66.58 | 65.46 | 65.50 | 6,265,706 | -0.88(-1.33%) |
Nov 18, 2021 | 66.56 | 66.83 | 66.19 | 66.39 | 3,766,566 | -0.14(-0.21%) |
Nov 17, 2021 | 66.32 | 66.67 | 65.81 | 66.53 | 3,445,779 | -0.05(-0.08%) |
Nov 16, 2021 | 67.06 | 67.38 | 66.48 | 66.58 | 4,294,173 | -0.42(-0.62%) |
Nov 15, 2021 | 66.17 | 67.01 | 65.82 | 67.00 | 3,574,596 | +1.01(+1.53%) |
Nov 12, 2021 | 66.43 | 66.55 | 65.96 | 65.99 | 3,682,333 | -0.29(-0.44%) |
Nov 11, 2021 | 66.62 | 66.79 | 66.03 | 66.28 | 3,148,965 | -0.54(-0.81%) |
Nov 10, 2021 | 66.16 | 66.85 | 66.82 | 3,199,380 | +0.97(+1.47%) | |
Nov 09, 2021 | 65.68 | 66.46 | 65.46 | 65.85 | 3,879,822 | +0.00(+0.00%) |
Nov 08, 2021 | 67.45 | 67.48 | 64.79 | 65.85 | 4,637,559 | -1.72(-2.55%) |
Nov 05, 2021 | 67.00 | 67.69 | 66.84 | 67.57 | 2,931,740 | +0.96(+1.44%) |
Nov 04, 2021 | 66.55 | 66.95 | 65.84 | 66.61 | 3,918,390 | -0.04(-0.05%) |
Nov 03, 2021 | 66.51 | 67.03 | 66.02 | 66.64 | 2,634,664 | -0.01(-0.01%) |
Nov 02, 2021 | 66.76 | 67.94 | 66.05 | 66.65 | 3,083,803 | +0.07(+0.11%) |
Nov 01, 2021 | 67.04 | 66.60 | 66.41 | 66.58 | 2,707,048 | -0.46(-0.68%) |
Oct 29, 2021 | 67.30 | 67.75 | 66.81 | 67.04 | 3,455,018 | -0.36(-0.54%) |
Oct 28, 2021 | 67.14 | 67.58 | 67.00 | 67.40 | 2,778,430 | +0.31(+0.46%) |
Oct 27, 2021 | 67.78 | 68.01 | 67.07 | 67.09 | 2,726,130 | -0.53(-0.78%) |
Oct 26, 2021 | 67.51 | 67.62 | 2,807,416 | +0.08(+0.12%) | ||
Oct 25, 2021 | 67.98 | 68.21 | 67.50 | 67.54 | 2,552,113 | -0.70(-1.02%) |
Oct 22, 2021 | 68.46 | 68.65 | 67.98 | 68.24 | 2,435,756 | +0.00(+0.00%) |
Oct 21, 2021 | 67.78 | 68.70 | 67.68 | 68.24 | 4,278,512 | +0.62(+0.91%) |
Oct 20, 2021 | 66.62 | 67.86 | 66.55 | 67.62 | 3,844,773 | +1.21(+1.82%) |
Oct 19, 2021 | 64.95 | 66.61 | 64.66 | 66.41 | 5,807,815 | +2.88(+4.53%) |
Oct 18, 2021 | 63.96 | 64.14 | 63.29 | 63.53 | 3,376,965 | -1.01(-1.56%) |
Oct 15, 2021 | 65.19 | 65.20 | 64.36 | 64.54 | 3,079,841 | -0.49(-0.75%) |
Oct 14, 2021 | 64.89 | 65.64 | 64.64 | 65.03 | 3,526,040 | +0.25(+0.38%) |
Oct 13, 2021 | 64.03 | 64.83 | 63.73 | 64.78 | 3,537,367 | +0.75(+1.17%) |
Oct 12, 2021 | 63.65 | 64.34 | 63.58 | 64.03 | 2,515,419 | +0.35(+0.55%) |
Oct 11, 2021 | 64.03 | 64.25 | 63.44 | 63.68 | 3,150,914 | -0.51(-0.80%) |
Oct 08, 2021 | 65.04 | 65.34 | 64.14 | 64.19 | 3,352,546 | -1.02(-1.56%) |
Oct 07, 2021 | 65.43 | 66.26 | 65.16 | 65.20 | 3,415,391 | -0.28(-0.43%) |
Oct 06, 2021 | 64.21 | 65.50 | 63.85 | 65.49 | 4,080,732 | +1.23(+1.91%) |
Oct 05, 2021 | 64.70 | 65.47 | 64.23 | 64.26 | 5,505,957 | -0.50(-0.78%) |
Oct 04, 2021 | 64.15 | 64.95 | 63.76 | 64.76 | 4,578,111 | +0.94(+1.47%) |
Oct 01, 2021 | 64.96 | 64.96 | 63.72 | 63.83 | 4,307,637 | -0.64(-1.00%) |
Sep 30, 2021 | 65.86 | 65.91 | 64.40 | 64.47 | 4,879,638 | -1.17(-1.79%) |
Sep 29, 2021 | 64.63 | 66.06 | 64.50 | 65.64 | 2,961,555 | +1.07(+1.65%) |
Sep 28, 2021 | 65.08 | 65.22 | 64.29 | 64.58 | 3,662,355 | -0.59(-0.91%) |
Sep 27, 2021 | 65.98 | 66.57 | 65.08 | 65.17 | 3,286,882 | -0.68(-1.03%) |
Sep 24, 2021 | 65.69 | 66.23 | 65.49 | 65.85 | 3,496,900 | +0.28(+0.43%) |
Sep 23, 2021 | 66.22 | 66.55 | 65.43 | 65.56 | 4,565,233 | -0.51(-0.78%) |
Sep 22, 2021 | 65.82 | 66.31 | 65.34 | 66.08 | 3,809,266 | +0.29(+0.44%) |
Sep 21, 2021 | 65.87 | 66.52 | 65.49 | 65.79 | 3,643,313 | -0.08(-0.12%) |
Sep 20, 2021 | 65.43 | 66.60 | 65.17 | 65.87 | 5,148,776 | +0.42(+0.65%) |
Sep 17, 2021 | 66.00 | 66.41 | 65.41 | 65.44 | 8,600,333 | -0.72(-1.08%) |
Sep 16, 2021 | 66.66 | 67.00 | 65.87 | 66.16 | 3,989,311 | -0.55(-0.82%) |
Sep 15, 2021 | 67.07 | 67.50 | 66.67 | 66.70 | 3,430,317 | -0.53(-0.79%) |
Sep 14, 2021 | 67.73 | 68.00 | 67.01 | 67.23 | 3,615,097 | -0.34(-0.51%) |
Sep 13, 2021 | 68.70 | 68.25 | 67.41 | 67.58 | 3,548,797 | -0.67(-0.98%) |
Sep 10, 2021 | 69.23 | 69.23 | 68.01 | 68.25 | 3,769,766 | -1.02(-1.48%) |
Sep 09, 2021 | 68.50 | 69.67 | 68.33 | 69.27 | 5,090,495 | +0.55(+0.80%) |
Sep 08, 2021 | 67.45 | 68.97 | 67.21 | 68.73 | 3,662,033 | +1.17(+1.72%) |
Sep 07, 2021 | 68.96 | 68.96 | 67.50 | 67.56 | 4,131,267 | -1.64(-2.37%) |
Sep 03, 2021 | 69.66 | 70.32 | 69.02 | 69.20 | 2,417,398 | -0.45(-0.65%) |
Sep 02, 2021 | 69.29 | 69.76 | 69.29 | 69.65 | 2,348,264 | +0.48(+0.69%) |