Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 69.39 | 69.59 | 67.27 | 67.31 | 1,846,694 | -2.50(-3.57%) |
Nov 29, 2021 | 66.29 | 70.16 | 66.28 | 69.80 | 2,504,466 | +5.01(+7.73%) |
Nov 26, 2021 | 63.89 | 65.31 | 63.37 | 64.79 | 719,543 | +1.28(+2.01%) |
Nov 24, 2021 | 63.15 | 63.72 | 62.83 | 63.51 | 454,171 | -0.45(-0.70%) |
Nov 23, 2021 | 64.96 | 65.17 | 63.69 | 63.96 | 534,057 | -0.89(-1.37%) |
Nov 22, 2021 | 64.42 | 65.80 | 63.84 | 64.85 | 1,180,358 | +0.99(+1.56%) |
Nov 19, 2021 | 64.71 | 65.48 | 63.47 | 63.85 | 3,638,536 | -0.04(-0.06%) |
Nov 18, 2021 | 64.26 | 64.44 | 63.73 | 63.89 | 3,085,051 | -4.57(-6.68%) |
Nov 17, 2021 | 67.53 | 68.75 | 67.10 | 68.47 | 985,867 | +0.77(+1.14%) |
Nov 16, 2021 | 66.93 | 68.00 | 66.51 | 67.70 | 753,828 | +0.97(+1.45%) |
Nov 15, 2021 | 67.15 | 67.50 | 66.68 | 66.73 | 490,649 | -0.25(-0.38%) |
Nov 12, 2021 | 66.17 | 67.09 | 65.68 | 66.98 | 661,105 | +1.07(+1.63%) |
Nov 11, 2021 | 65.67 | 66.12 | 65.21 | 65.91 | 833,748 | +0.33(+0.51%) |
Nov 10, 2021 | 65.57 | 65.58 | 569,077 | -0.22(-0.34%) | ||
Nov 09, 2021 | 65.22 | 65.96 | 65.22 | 65.80 | 621,500 | +0.37(+0.57%) |
Nov 08, 2021 | 66.86 | 66.90 | 65.03 | 65.43 | 589,982 | -0.93(-1.40%) |
Nov 05, 2021 | 66.04 | 66.86 | 65.73 | 66.36 | 491,316 | +0.64(+0.98%) |
Nov 04, 2021 | 66.81 | 67.12 | 65.48 | 65.72 | 615,319 | -1.29(-1.92%) |
Nov 03, 2021 | 65.92 | 67.12 | 65.55 | 67.00 | 702,294 | +1.04(+1.58%) |
Nov 02, 2021 | 64.80 | 66.02 | 64.69 | 65.96 | 538,366 | +1.15(+1.77%) |
Nov 01, 2021 | 63.91 | 64.98 | 63.62 | 64.81 | 1,102,399 | +0.93(+1.45%) |
Oct 29, 2021 | 65.60 | 65.65 | 63.67 | 63.88 | 857,820 | -1.84(-2.80%) |
Oct 28, 2021 | 65.19 | 66.12 | 64.97 | 65.73 | 1,196,256 | +0.73(+1.12%) |
Oct 27, 2021 | 65.08 | 65.84 | 64.62 | 65.00 | 1,109,902 | -0.40(-0.61%) |
Oct 26, 2021 | 65.33 | 66.45 | 65.39 | 2,433,915 | +0.08(+0.12%) | |
Oct 25, 2021 | 65.29 | 66.32 | 64.85 | 65.32 | 1,762,188 | +0.10(+0.15%) |
Oct 22, 2021 | 64.31 | 65.71 | 64.21 | 65.22 | 888,102 | +1.17(+1.83%) |
Oct 21, 2021 | 64.26 | 64.89 | 63.60 | 64.05 | 682,400 | -0.28(-0.44%) |
Oct 20, 2021 | 63.42 | 64.47 | 63.16 | 64.33 | 979,314 | +1.14(+1.80%) |
Oct 19, 2021 | 62.08 | 63.28 | 61.80 | 63.19 | 1,219,997 | +1.20(+1.93%) |
Oct 18, 2021 | 61.42 | 62.43 | 61.31 | 61.99 | 1,858,991 | +0.08(+0.13%) |
Oct 15, 2021 | 60.59 | 63.65 | 60.59 | 61.92 | 2,499,852 | +1.78(+2.97%) |
Oct 14, 2021 | 59.14 | 60.30 | 58.55 | 60.13 | 642,150 | +1.38(+2.36%) |
Oct 13, 2021 | 58.89 | 59.17 | 58.09 | 58.75 | 439,360 | +0.09(+0.15%) |
Oct 12, 2021 | 58.48 | 59.31 | 58.33 | 58.66 | 529,490 | +0.14(+0.23%) |
Oct 11, 2021 | 58.97 | 59.66 | 58.50 | 58.52 | 485,094 | -0.30(-0.51%) |
Oct 08, 2021 | 59.95 | 60.28 | 58.75 | 58.83 | 674,392 | -1.30(-2.16%) |
Oct 07, 2021 | 60.50 | 61.02 | 59.99 | 60.12 | 649,851 | +0.03(+0.05%) |
Oct 06, 2021 | 60.23 | 60.37 | 59.19 | 60.09 | 443,794 | -0.45(-0.74%) |
Oct 05, 2021 | 59.74 | 60.66 | 59.35 | 60.54 | 563,988 | +0.74(+1.24%) |
Oct 04, 2021 | 59.91 | 60.51 | 59.55 | 59.80 | 592,895 | +0.05(+0.08%) |
Oct 01, 2021 | 59.29 | 60.07 | 58.67 | 59.75 | 750,073 | +0.41(+0.69%) |
Sep 30, 2021 | 60.33 | 60.75 | 59.34 | 59.34 | 645,574 | -0.98(-1.63%) |
Sep 29, 2021 | 60.44 | 60.77 | 60.09 | 60.33 | 548,661 | -0.02(-0.03%) |
Sep 28, 2021 | 60.83 | 61.27 | 60.34 | 60.35 | 535,842 | -0.53(-0.86%) |
Sep 27, 2021 | 60.66 | 61.92 | 60.66 | 60.87 | 780,248 | +0.06(+0.10%) |
Sep 24, 2021 | 61.00 | 61.57 | 60.74 | 60.81 | 575,039 | -0.59(-0.97%) |
Sep 23, 2021 | 60.07 | 61.71 | 59.99 | 61.41 | 1,145,913 | +1.36(+2.27%) |
Sep 22, 2021 | 58.77 | 60.36 | 58.60 | 60.04 | 945,261 | +1.42(+2.43%) |
Sep 21, 2021 | 59.26 | 59.87 | 58.61 | 58.62 | 575,455 | -0.53(-0.89%) |
Sep 20, 2021 | 58.75 | 59.36 | 58.02 | 59.15 | 896,103 | -0.36(-0.61%) |
Sep 17, 2021 | 60.93 | 61.10 | 59.42 | 59.51 | 1,558,305 | -1.66(-2.71%) |
Sep 16, 2021 | 62.24 | 62.27 | 60.66 | 61.16 | 694,847 | -0.94(-1.51%) |
Sep 15, 2021 | 61.51 | 62.35 | 61.42 | 62.10 | 539,068 | +0.33(+0.54%) |
Sep 14, 2021 | 62.75 | 62.75 | 61.57 | 61.77 | 480,217 | -0.32(-0.52%) |
Sep 13, 2021 | 62.78 | 63.19 | 61.87 | 62.09 | 921,045 | -0.29(-0.47%) |
Sep 10, 2021 | 62.79 | 63.39 | 62.35 | 62.38 | 694,793 | -0.24(-0.39%) |
Sep 09, 2021 | 63.61 | 63.83 | 62.25 | 62.63 | 600,973 | -1.13(-1.77%) |
Sep 08, 2021 | 63.62 | 64.18 | 63.16 | 63.76 | 983,189 | -0.20(-0.32%) |
Sep 07, 2021 | 66.28 | 66.28 | 63.88 | 63.96 | 1,000,363 | -2.70(-4.05%) |
Sep 03, 2021 | 67.30 | 67.59 | 66.59 | 66.66 | 699,821 | -0.26(-0.39%) |
Sep 02, 2021 | 66.53 | 66.93 | 66.12 | 66.93 | 892,492 | +0.58(+0.88%) |