Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.82 | 61.06 | 60.76 | 60.36 | 11,541,677 | -0.44(-0.73%) |
Nov 29, 2021 | 60.96 | 60.97 | 60.48 | 60.81 | 6,025,580 | +0.42(+0.70%) |
Nov 26, 2021 | 60.84 | 60.94 | 60.20 | 60.38 | 7,775,377 | -1.51(-2.44%) |
Nov 24, 2021 | 61.34 | 61.92 | 61.34 | 61.89 | 6,617,730 | -0.40(-0.64%) |
Nov 23, 2021 | 62.27 | 62.51 | 61.94 | 62.29 | 5,669,121 | -0.22(-0.35%) |
Nov 22, 2021 | 62.85 | 63.06 | 62.51 | 62.51 | 5,789,342 | -0.51(-0.80%) |
Nov 19, 2021 | 63.31 | 63.34 | 62.98 | 63.02 | 3,520,425 | -0.85(-1.33%) |
Nov 18, 2021 | 63.77 | 63.87 | 63.81 | 63.86 | 3,617,040 | +0.06(+0.10%) |
Nov 17, 2021 | 63.77 | 63.86 | 63.68 | 63.80 | 5,845,215 | +0.08(+0.13%) |
Nov 16, 2021 | 63.86 | 63.95 | 63.69 | 63.72 | 5,177,366 | -0.14(-0.22%) |
Nov 15, 2021 | 64.21 | 64.21 | 63.80 | 63.86 | 3,321,384 | -0.21(-0.33%) |
Nov 12, 2021 | 63.98 | 64.13 | 63.89 | 64.07 | 4,387,232 | +0.17(+0.26%) |
Nov 11, 2021 | 63.92 | 64.04 | 63.83 | 63.90 | 2,641,903 | +0.23(+0.36%) |
Nov 10, 2021 | 64.23 | 63.60 | 63.67 | 4,273,217 | -0.75(-1.16%) | |
Nov 09, 2021 | 64.66 | 64.68 | 64.26 | 64.42 | 10,002,223 | -0.06(-0.09%) |
Nov 08, 2021 | 64.52 | 64.64 | 64.38 | 64.47 | 2,396,634 | +0.06(+0.10%) |
Nov 05, 2021 | 64.31 | 64.41 | 64.10 | 64.41 | 4,986,914 | +0.12(+0.19%) |
Nov 04, 2021 | 64.28 | 64.30 | 64.06 | 64.29 | 5,188,747 | -0.20(-0.31%) |
Nov 03, 2021 | 63.92 | 64.55 | 63.82 | 64.49 | 6,291,044 | +0.62(+0.97%) |
Nov 02, 2021 | 63.86 | 63.97 | 63.80 | 63.87 | 3,997,430 | -0.16(-0.24%) |
Nov 01, 2021 | 63.74 | 64.05 | 63.60 | 64.03 | 3,448,771 | +0.56(+0.89%) |
Oct 29, 2021 | 63.40 | 63.50 | 63.19 | 63.47 | 5,757,414 | -0.47(-0.73%) |
Oct 28, 2021 | 63.54 | 63.97 | 63.51 | 63.94 | 3,645,744 | +0.70(+1.11%) |
Oct 27, 2021 | 63.50 | 63.56 | 63.22 | 63.24 | 3,634,948 | -0.20(-0.32%) |
Oct 26, 2021 | 63.57 | 63.44 | 4,169,452 | +0.24(+0.38%) | ||
Oct 25, 2021 | 63.21 | 63.27 | 63.04 | 63.20 | 3,811,603 | -0.23(-0.36%) |
Oct 22, 2021 | 63.32 | 63.53 | 63.13 | 63.43 | 6,406,026 | +0.30(+0.48%) |
Oct 21, 2021 | 62.97 | 63.14 | 62.94 | 63.13 | 6,751,726 | -0.01(-0.01%) |
Oct 20, 2021 | 62.96 | 63.17 | 62.84 | 63.14 | 4,032,080 | +0.26(+0.41%) |
Oct 19, 2021 | 62.71 | 62.93 | 62.71 | 62.88 | 2,338,938 | +0.35(+0.56%) |
Oct 18, 2021 | 62.36 | 62.57 | 62.26 | 62.53 | 3,530,538 | -0.29(-0.45%) |
Oct 15, 2021 | 62.59 | 62.81 | 62.54 | 62.81 | 3,444,647 | +0.47(+0.75%) |
Oct 14, 2021 | 62.23 | 62.37 | 62.11 | 62.34 | 8,458,034 | +0.68(+1.11%) |
Oct 13, 2021 | 61.26 | 61.70 | 61.18 | 61.66 | 6,371,423 | +0.90(+1.49%) |
Oct 12, 2021 | 60.79 | 60.93 | 60.60 | 60.76 | 14,839,568 | +0.24(+0.40%) |
Oct 11, 2021 | 60.74 | 61.00 | 60.52 | 60.52 | 3,170,765 | -0.36(-0.59%) |
Oct 08, 2021 | 61.05 | 61.06 | 60.77 | 60.88 | 3,318,675 | +0.04(+0.06%) |
Oct 07, 2021 | 60.68 | 61.07 | 60.67 | 60.84 | 4,394,131 | +0.45(+0.75%) |
Oct 06, 2021 | 59.85 | 60.42 | 59.71 | 60.39 | 8,988,993 | -0.40(-0.65%) |
Oct 05, 2021 | 60.50 | 61.02 | 60.44 | 60.79 | 7,144,025 | +0.29(+0.49%) |
Oct 04, 2021 | 60.78 | 60.89 | 60.24 | 60.49 | 9,765,260 | -0.31(-0.51%) |
Oct 01, 2021 | 60.69 | 60.95 | 60.28 | 60.81 | 10,661,865 | +0.38(+0.62%) |
Sep 30, 2021 | 60.77 | 60.87 | 60.29 | 60.43 | 9,270,750 | -0.21(-0.35%) |
Sep 29, 2021 | 61.00 | 61.00 | 60.58 | 60.64 | 6,925,035 | -0.21(-0.35%) |
Sep 28, 2021 | 61.28 | 61.31 | 60.65 | 60.85 | 9,247,454 | -1.46(-2.35%) |
Sep 27, 2021 | 62.23 | 62.41 | 62.11 | 62.32 | 3,311,488 | -0.09(-0.15%) |
Sep 24, 2021 | 62.42 | 62.60 | 62.33 | 62.41 | 5,808,857 | -0.75(-1.18%) |
Sep 23, 2021 | 62.99 | 63.27 | 62.97 | 63.16 | 6,416,914 | +0.84(+1.34%) |
Sep 22, 2021 | 62.31 | 62.85 | 62.27 | 62.32 | 7,512,797 | +0.59(+0.96%) |
Sep 21, 2021 | 61.90 | 62.06 | 61.64 | 61.73 | 8,776,960 | +0.64(+1.04%) |
Sep 20, 2021 | 60.92 | 61.29 | 60.58 | 61.09 | 7,238,344 | -1.21(-1.95%) |
Sep 17, 2021 | 63.04 | 63.11 | 62.11 | 62.31 | 6,768,357 | -1.01(-1.59%) |
Sep 16, 2021 | 63.13 | 63.34 | 62.95 | 63.31 | 6,029,632 | -0.03(-0.04%) |
Sep 15, 2021 | 63.23 | 63.34 | 62.97 | 63.34 | 4,624,552 | +0.01(+0.01%) |
Sep 14, 2021 | 63.73 | 63.75 | 63.27 | 63.33 | 6,365,152 | -0.16(-0.26%) |
Sep 13, 2021 | 63.64 | 63.64 | 63.27 | 63.50 | 4,948,445 | +0.37(+0.58%) |
Sep 10, 2021 | 63.70 | 63.73 | 63.11 | 63.13 | 4,347,349 | -0.18(-0.29%) |
Sep 09, 2021 | 63.43 | 63.69 | 63.28 | 63.31 | 3,774,044 | -0.19(-0.30%) |
Sep 08, 2021 | 63.73 | 63.84 | 63.39 | 63.51 | 2,952,141 | -0.67(-1.04%) |
Sep 07, 2021 | 64.44 | 64.51 | 64.15 | 64.17 | 4,610,237 | -0.25(-0.38%) |
Sep 03, 2021 | 64.34 | 64.54 | 64.22 | 64.42 | 5,633,398 | -0.23(-0.35%) |
Sep 02, 2021 | 64.60 | 64.74 | 64.53 | 64.65 | 3,018,345 | +0.33(+0.51%) |