Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.44 | 63.65 | 63.31 | 63.34 | 13,932,362 | -0.78(-1.22%) |
Nov 29, 2021 | 64.28 | 64.51 | 63.88 | 64.12 | 10,098,944 | +0.18(+0.28%) |
Nov 26, 2021 | 64.55 | 64.61 | 63.70 | 63.94 | 8,993,295 | -1.74(-2.65%) |
Nov 24, 2021 | 65.36 | 65.68 | 65.25 | 65.68 | 7,550,280 | -0.81(-1.22%) |
Nov 23, 2021 | 66.31 | 66.54 | 66.11 | 66.49 | 7,168,184 | +0.08(+0.12%) |
Nov 22, 2021 | 66.71 | 66.92 | 66.37 | 66.41 | 8,621,445 | -0.34(-0.52%) |
Nov 19, 2021 | 66.70 | 66.92 | 66.63 | 66.75 | 6,111,715 | +0.13(+0.20%) |
Nov 18, 2021 | 66.46 | 66.62 | 66.18 | 66.62 | 7,108,791 | +0.17(+0.26%) |
Nov 17, 2021 | 66.25 | 66.46 | 66.16 | 66.45 | 4,636,474 | -0.28(-0.41%) |
Nov 16, 2021 | 66.76 | 66.83 | 66.69 | 66.73 | 7,701,801 | -0.13(-0.20%) |
Nov 15, 2021 | 66.95 | 67.00 | 66.79 | 66.86 | 5,971,774 | -0.06(-0.09%) |
Nov 12, 2021 | 66.60 | 66.94 | 66.53 | 66.92 | 14,109,072 | +0.95(+1.45%) |
Nov 11, 2021 | 66.12 | 66.16 | 65.91 | 65.96 | 4,391,556 | +0.38(+0.58%) |
Nov 10, 2021 | 66.18 | 65.48 | 65.58 | 6,010,394 | -1.04(-1.56%) | |
Nov 09, 2021 | 66.73 | 66.77 | 66.38 | 66.62 | 8,347,927 | -0.42(-0.63%) |
Nov 08, 2021 | 66.96 | 67.04 | 66.86 | 67.04 | 5,793,088 | -0.14(-0.21%) |
Nov 05, 2021 | 67.07 | 67.22 | 66.91 | 67.18 | 6,035,709 | +0.09(+0.13%) |
Nov 04, 2021 | 66.89 | 67.11 | 66.76 | 67.10 | 7,834,997 | +0.48(+0.72%) |
Nov 03, 2021 | 66.17 | 66.77 | 65.99 | 66.62 | 6,373,402 | +0.40(+0.61%) |
Nov 02, 2021 | 66.14 | 66.38 | 66.12 | 66.22 | 6,723,682 | -0.08(-0.12%) |
Nov 01, 2021 | 66.25 | 66.33 | 66.03 | 66.30 | 9,096,340 | +0.98(+1.51%) |
Oct 29, 2021 | 64.97 | 65.37 | 64.93 | 65.31 | 6,783,377 | -0.10(-0.15%) |
Oct 28, 2021 | 65.22 | 65.53 | 65.20 | 65.41 | 8,725,395 | +0.52(+0.79%) |
Oct 27, 2021 | 65.21 | 65.45 | 64.85 | 64.89 | 8,462,822 | -0.48(-0.73%) |
Oct 26, 2021 | 65.80 | 65.37 | 7,550,467 | +0.01(+0.01%) | ||
Oct 25, 2021 | 65.20 | 65.56 | 65.04 | 65.36 | 7,768,283 | +0.03(+0.04%) |
Oct 22, 2021 | 65.35 | 65.61 | 65.20 | 65.33 | 9,352,100 | +0.53(+0.83%) |
Oct 21, 2021 | 64.83 | 65.17 | 64.69 | 64.80 | 12,495,548 | -1.15(-1.74%) |
Oct 20, 2021 | 65.86 | 66.09 | 65.81 | 65.94 | 5,270,151 | -0.07(-0.10%) |
Oct 19, 2021 | 65.94 | 66.20 | 65.87 | 66.01 | 5,297,238 | +0.41(+0.63%) |
Oct 18, 2021 | 65.34 | 65.72 | 65.25 | 65.60 | 5,299,128 | -0.32(-0.49%) |
Oct 15, 2021 | 65.92 | 66.09 | 65.80 | 65.92 | 8,831,851 | +0.69(+1.05%) |
Oct 14, 2021 | 65.32 | 65.36 | 65.11 | 65.24 | 5,721,289 | +0.61(+0.95%) |
Oct 13, 2021 | 64.58 | 64.69 | 64.27 | 64.63 | 4,518,922 | -0.04(-0.06%) |
Oct 12, 2021 | 64.82 | 64.96 | 64.60 | 64.66 | 4,587,986 | -0.42(-0.65%) |
Oct 11, 2021 | 65.74 | 65.84 | 65.08 | 65.08 | 4,189,355 | +0.29(+0.44%) |
Oct 08, 2021 | 65.07 | 65.12 | 64.69 | 64.80 | 9,175,322 | -0.30(-0.45%) |
Oct 07, 2021 | 64.90 | 65.43 | 64.87 | 65.09 | 11,940,142 | +0.37(+0.58%) |
Oct 06, 2021 | 63.94 | 64.78 | 63.59 | 64.72 | 14,653,345 | -0.56(-0.86%) |
Oct 05, 2021 | 65.01 | 65.54 | 64.94 | 65.28 | 11,440,126 | +0.36(+0.56%) |
Oct 04, 2021 | 65.69 | 65.78 | 64.47 | 64.92 | 14,181,408 | -1.85(-2.77%) |
Oct 01, 2021 | 66.62 | 66.95 | 66.08 | 66.77 | 14,099,177 | -0.31(-0.46%) |
Sep 30, 2021 | 67.38 | 67.48 | 66.95 | 67.08 | 14,629,460 | -0.71(-1.04%) |
Sep 29, 2021 | 67.90 | 68.08 | 67.68 | 67.79 | 6,954,599 | -0.04(-0.06%) |
Sep 28, 2021 | 68.34 | 68.41 | 67.70 | 67.82 | 14,844,600 | -1.50(-2.16%) |
Sep 27, 2021 | 69.17 | 69.40 | 69.11 | 69.32 | 6,586,567 | -0.06(-0.08%) |
Sep 24, 2021 | 69.25 | 69.49 | 69.24 | 69.38 | 5,164,978 | -0.24(-0.34%) |
Sep 23, 2021 | 69.37 | 69.74 | 69.37 | 69.62 | 5,742,895 | +0.40(+0.58%) |
Sep 22, 2021 | 69.12 | 69.58 | 69.03 | 69.22 | 8,178,502 | -0.51(-0.73%) |
Sep 21, 2021 | 70.00 | 70.00 | 69.61 | 69.72 | 9,382,573 | +0.62(+0.90%) |
Sep 20, 2021 | 68.99 | 69.24 | 68.64 | 69.10 | 12,904,546 | -1.01(-1.44%) |
Sep 17, 2021 | 70.14 | 70.24 | 69.85 | 70.12 | 8,818,074 | -0.50(-0.70%) |
Sep 16, 2021 | 70.26 | 70.66 | 70.19 | 70.61 | 7,362,699 | -0.16(-0.23%) |
Sep 15, 2021 | 70.30 | 70.77 | 70.25 | 70.77 | 5,833,958 | +0.69(+0.98%) |
Sep 14, 2021 | 70.53 | 70.53 | 70.04 | 70.09 | 7,481,656 | -0.39(-0.56%) |
Sep 13, 2021 | 70.40 | 70.53 | 70.15 | 70.48 | 6,815,190 | +0.95(+1.37%) |
Sep 10, 2021 | 70.27 | 70.33 | 69.47 | 69.52 | 8,839,808 | -0.08(-0.11%) |
Sep 09, 2021 | 69.41 | 69.74 | 69.33 | 69.60 | 8,391,390 | +0.61(+0.89%) |
Sep 08, 2021 | 69.44 | 69.51 | 68.96 | 68.99 | 4,639,290 | -0.30(-0.43%) |
Sep 07, 2021 | 68.74 | 69.40 | 68.65 | 69.29 | 9,449,295 | +0.72(+1.04%) |
Sep 03, 2021 | 67.83 | 68.67 | 67.83 | 68.57 | 14,995,881 | +1.89(+2.84%) |
Sep 02, 2021 | 66.67 | 66.90 | 66.54 | 66.68 | 9,590,783 | +0.31(+0.46%) |