Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.64 | 64.75 | 63.39 | 63.52 | 1,990,362 | -0.45(-0.71%) |
Nov 29, 2021 | 65.69 | 65.81 | 63.94 | 63.97 | 841,927 | -1.20(-1.84%) |
Nov 26, 2021 | 64.88 | 65.71 | 64.38 | 65.17 | 662,831 | -0.47(-0.72%) |
Nov 24, 2021 | 65.45 | 65.94 | 65.03 | 65.65 | 2,098,980 | -0.13(-0.20%) |
Nov 23, 2021 | 65.12 | 66.01 | 64.89 | 65.78 | 528,771 | +0.88(+1.36%) |
Nov 22, 2021 | 64.93 | 65.57 | 64.57 | 64.90 | 609,679 | -0.12(-0.19%) |
Nov 19, 2021 | 65.10 | 66.01 | 64.77 | 65.02 | 683,826 | -0.19(-0.29%) |
Nov 18, 2021 | 65.76 | 65.35 | 65.01 | 65.21 | 711,090 | -0.50(-0.76%) |
Nov 17, 2021 | 65.31 | 65.82 | 64.71 | 65.71 | 502,943 | +0.16(+0.25%) |
Nov 16, 2021 | 64.58 | 66.46 | 64.58 | 65.55 | 888,463 | +0.85(+1.32%) |
Nov 15, 2021 | 64.33 | 65.15 | 64.13 | 64.69 | 534,576 | +0.55(+0.85%) |
Nov 12, 2021 | 64.14 | 64.32 | 63.86 | 64.15 | 487,115 | +0.02(+0.03%) |
Nov 11, 2021 | 64.44 | 64.76 | 63.88 | 64.13 | 585,322 | -0.18(-0.28%) |
Nov 10, 2021 | 63.58 | 64.31 | 767,848 | +0.74(+1.16%) | ||
Nov 09, 2021 | 63.24 | 63.99 | 63.24 | 63.57 | 946,925 | +0.34(+0.53%) |
Nov 08, 2021 | 64.12 | 64.56 | 63.22 | 63.24 | 914,602 | -0.75(-1.17%) |
Nov 05, 2021 | 66.02 | 66.25 | 63.91 | 63.98 | 974,381 | -1.62(-2.47%) |
Nov 04, 2021 | 65.59 | 66.52 | 65.37 | 65.61 | 654,814 | -0.14(-0.22%) |
Nov 03, 2021 | 65.76 | 66.72 | 65.45 | 65.75 | 713,910 | -0.01(-0.01%) |
Nov 02, 2021 | 67.17 | 67.20 | 65.57 | 65.76 | 1,165,034 | -1.03(-1.54%) |
Nov 01, 2021 | 66.25 | 66.56 | 66.54 | 66.79 | 1,203,160 | +1.03(+1.56%) |
Oct 29, 2021 | 65.73 | 66.74 | 65.62 | 65.76 | 1,430,458 | +0.29(+0.44%) |
Oct 28, 2021 | 62.15 | 65.56 | 62.15 | 65.47 | 1,357,742 | +4.61(+7.57%) |
Oct 27, 2021 | 61.25 | 61.41 | 60.69 | 60.86 | 775,166 | -0.54(-0.88%) |
Oct 26, 2021 | 61.56 | 61.40 | 648,465 | +0.12(+0.19%) | ||
Oct 25, 2021 | 61.26 | 61.77 | 61.07 | 61.29 | 785,002 | +0.15(+0.25%) |
Oct 22, 2021 | 60.46 | 61.27 | 60.21 | 61.13 | 613,733 | +0.69(+1.14%) |
Oct 21, 2021 | 59.77 | 60.51 | 59.53 | 60.44 | 636,095 | +0.63(+1.06%) |
Oct 20, 2021 | 59.80 | 60.46 | 59.43 | 59.81 | 1,218,523 | +0.43(+0.73%) |
Oct 19, 2021 | 59.96 | 60.32 | 59.27 | 59.38 | 485,870 | -0.51(-0.85%) |
Oct 18, 2021 | 59.42 | 60.18 | 59.08 | 59.88 | 536,836 | +0.17(+0.29%) |
Oct 15, 2021 | 59.84 | 60.31 | 59.67 | 59.71 | 669,681 | +0.05(+0.08%) |
Oct 14, 2021 | 59.21 | 59.88 | 58.92 | 59.66 | 551,614 | +0.83(+1.40%) |
Oct 13, 2021 | 59.14 | 59.24 | 58.19 | 58.84 | 561,963 | -0.25(-0.42%) |
Oct 12, 2021 | 59.47 | 60.08 | 58.92 | 59.09 | 789,860 | -0.45(-0.76%) |
Oct 11, 2021 | 60.10 | 60.35 | 59.48 | 59.54 | 464,155 | -0.53(-0.88%) |
Oct 08, 2021 | 60.54 | 60.68 | 60.01 | 60.07 | 493,799 | -0.30(-0.49%) |
Oct 07, 2021 | 60.27 | 60.62 | 59.96 | 60.36 | 690,432 | +0.42(+0.70%) |
Oct 06, 2021 | 59.16 | 60.08 | 58.91 | 59.94 | 1,094,420 | +0.49(+0.82%) |
Oct 05, 2021 | 58.76 | 59.79 | 58.42 | 59.45 | 1,199,543 | +0.75(+1.28%) |
Oct 04, 2021 | 58.13 | 58.88 | 57.79 | 58.70 | 1,238,371 | +0.37(+0.64%) |
Oct 01, 2021 | 58.16 | 58.57 | 57.14 | 58.33 | 1,116,796 | +0.47(+0.81%) |
Sep 30, 2021 | 58.56 | 59.00 | 57.84 | 57.86 | 1,060,623 | -0.50(-0.86%) |
Sep 29, 2021 | 58.19 | 58.83 | 57.70 | 58.36 | 1,745,556 | +0.49(+0.85%) |
Sep 28, 2021 | 58.56 | 58.56 | 57.61 | 57.87 | 1,237,287 | -0.95(-1.62%) |
Sep 27, 2021 | 58.73 | 59.71 | 58.57 | 58.82 | 1,272,805 | +0.04(+0.07%) |
Sep 24, 2021 | 59.29 | 59.54 | 58.67 | 58.78 | 1,413,460 | -0.60(-1.00%) |
Sep 23, 2021 | 59.07 | 59.84 | 59.07 | 59.38 | 673,255 | +0.40(+0.68%) |
Sep 22, 2021 | 58.56 | 59.65 | 58.26 | 58.97 | 1,033,053 | +0.63(+1.09%) |
Sep 21, 2021 | 58.86 | 58.87 | 58.09 | 58.34 | 645,146 | -0.25(-0.43%) |
Sep 20, 2021 | 58.60 | 59.06 | 58.03 | 58.59 | 780,779 | -0.72(-1.21%) |
Sep 17, 2021 | 59.69 | 59.91 | 59.14 | 59.31 | 1,865,417 | -0.22(-0.37%) |
Sep 16, 2021 | 59.25 | 59.68 | 58.91 | 59.53 | 671,467 | +0.26(+0.44%) |
Sep 15, 2021 | 59.15 | 59.63 | 58.69 | 59.27 | 777,894 | +0.07(+0.11%) |
Sep 14, 2021 | 59.47 | 59.74 | 58.90 | 59.20 | 591,196 | -0.24(-0.40%) |
Sep 13, 2021 | 60.05 | 60.05 | 59.09 | 59.44 | 687,733 | -0.13(-0.22%) |
Sep 10, 2021 | 59.89 | 60.26 | 59.47 | 59.58 | 970,251 | -0.17(-0.29%) |
Sep 09, 2021 | 60.49 | 60.79 | 59.66 | 59.75 | 835,552 | -0.97(-1.59%) |
Sep 08, 2021 | 59.89 | 60.97 | 59.56 | 60.72 | 735,471 | +0.81(+1.36%) |
Sep 07, 2021 | 60.72 | 60.99 | 59.85 | 59.90 | 726,340 | -0.94(-1.54%) |
Sep 03, 2021 | 61.22 | 61.34 | 60.42 | 60.84 | 601,166 | -0.55(-0.90%) |
Sep 02, 2021 | 60.97 | 61.48 | 60.52 | 61.39 | 807,034 | +0.55(+0.91%) |