Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.04 | 63.15 | 63.01 | 62.93 | 2,851,007 | +0.14(+0.22%) |
Nov 29, 2021 | 62.66 | 62.83 | 62.65 | 62.79 | 1,228,799 | -0.04(-0.06%) |
Nov 26, 2021 | 62.75 | 62.89 | 62.72 | 62.83 | 1,737,344 | +0.52(+0.84%) |
Nov 24, 2021 | 62.22 | 62.32 | 62.20 | 62.30 | 817,872 | +0.06(+0.09%) |
Nov 23, 2021 | 62.28 | 62.34 | 62.25 | 62.25 | 1,506,632 | -0.10(-0.17%) |
Nov 22, 2021 | 62.45 | 62.51 | 62.32 | 62.35 | 728,031 | -0.31(-0.49%) |
Nov 19, 2021 | 62.77 | 62.83 | 62.65 | 62.66 | 733,495 | +0.04(+0.06%) |
Nov 18, 2021 | 62.53 | 62.63 | 62.52 | 62.62 | 832,788 | +0.02(+0.03%) |
Nov 17, 2021 | 62.46 | 62.61 | 62.45 | 62.60 | 1,070,819 | +0.14(+0.22%) |
Nov 16, 2021 | 62.45 | 62.55 | 62.45 | 62.46 | 593,224 | -0.02(-0.03%) |
Nov 15, 2021 | 62.60 | 62.60 | 62.47 | 62.48 | 798,798 | -0.13(-0.21%) |
Nov 12, 2021 | 62.65 | 62.70 | 62.57 | 62.61 | 927,481 | +0.10(+0.16%) |
Nov 11, 2021 | 62.61 | 62.63 | 62.49 | 62.51 | 1,127,914 | -0.12(-0.19%) |
Nov 10, 2021 | 62.89 | 62.63 | 958,278 | -0.45(-0.71%) | ||
Nov 09, 2021 | 63.06 | 63.13 | 63.04 | 63.08 | 1,079,797 | +0.18(+0.29%) |
Nov 08, 2021 | 63.05 | 63.05 | 62.89 | 62.90 | 821,022 | -0.20(-0.32%) |
Nov 05, 2021 | 62.98 | 63.15 | 62.94 | 63.10 | 1,398,642 | +0.18(+0.28%) |
Nov 04, 2021 | 62.78 | 62.95 | 62.77 | 62.92 | 3,730,985 | +0.22(+0.34%) |
Nov 03, 2021 | 62.77 | 62.79 | 62.56 | 62.71 | 2,116,908 | -0.10(-0.16%) |
Nov 02, 2021 | 62.72 | 62.85 | 62.72 | 62.81 | 876,097 | +0.14(+0.22%) |
Nov 01, 2021 | 62.54 | 62.70 | 62.71 | 62.67 | 1,302,125 | +0.02(+0.03%) |
Oct 29, 2021 | 62.53 | 62.74 | 62.65 | 885,021 | -0.01(-0.02%) | |
Oct 28, 2021 | 62.69 | 62.79 | 62.62 | 62.66 | 884,827 | -0.09(-0.15%) |
Oct 27, 2021 | 62.70 | 62.82 | 62.55 | 62.75 | 962,245 | +0.15(+0.24%) |
Oct 26, 2021 | 62.57 | 62.60 | 783,833 | -0.01(-0.01%) | ||
Oct 25, 2021 | 62.55 | 62.64 | 62.54 | 62.61 | 639,476 | +0.07(+0.12%) |
Oct 22, 2021 | 62.45 | 62.55 | 62.40 | 62.54 | 1,125,959 | +0.07(+0.12%) |
Oct 21, 2021 | 62.56 | 62.57 | 62.45 | 62.46 | 578,850 | -0.16(-0.25%) |
Oct 20, 2021 | 62.64 | 62.69 | 62.62 | 62.62 | 590,065 | +0.01(+0.02%) |
Oct 19, 2021 | 62.69 | 62.69 | 62.61 | 62.61 | 672,527 | -0.08(-0.13%) |
Oct 18, 2021 | 62.64 | 62.71 | 62.58 | 62.69 | 715,175 | -0.09(-0.15%) |
Oct 15, 2021 | 62.84 | 62.87 | 62.76 | 62.79 | 948,371 | -0.21(-0.33%) |
Oct 14, 2021 | 62.96 | 63.02 | 62.93 | 62.99 | 14,292,626 | +0.08(+0.13%) |
Oct 13, 2021 | 62.87 | 62.98 | 62.85 | 62.91 | 1,621,720 | +0.02(+0.03%) |
Oct 12, 2021 | 62.82 | 62.90 | 62.80 | 62.89 | 624,691 | +0.14(+0.22%) |
Oct 11, 2021 | 62.81 | 62.83 | 62.74 | 62.75 | 636,364 | -0.14(-0.22%) |
Oct 08, 2021 | 62.96 | 62.96 | 62.86 | 62.89 | 526,448 | -0.08(-0.13%) |
Oct 07, 2021 | 63.02 | 63.05 | 62.97 | 62.98 | 1,931,766 | -0.13(-0.21%) |
Oct 06, 2021 | 63.10 | 63.14 | 63.08 | 63.11 | 645,095 | -0.02(-0.03%) |
Oct 05, 2021 | 63.17 | 63.17 | 63.08 | 63.12 | 661,116 | -0.09(-0.15%) |
Oct 04, 2021 | 63.22 | 63.29 | 63.16 | 63.22 | 1,039,070 | -0.07(-0.10%) |
Oct 01, 2021 | 63.19 | 63.29 | 63.16 | 63.28 | 1,120,643 | +0.18(+0.28%) |
Sep 30, 2021 | 63.02 | 63.11 | 63.00 | 63.10 | 649,224 | +0.04(+0.06%) |
Sep 29, 2021 | 63.06 | 63.12 | 62.98 | 63.07 | 747,790 | +0.07(+0.10%) |
Sep 28, 2021 | 63.00 | 63.07 | 62.91 | 63.00 | 1,393,945 | -0.10(-0.16%) |
Sep 27, 2021 | 63.11 | 63.16 | 63.10 | 63.10 | 2,251,690 | -0.10(-0.16%) |
Sep 24, 2021 | 63.24 | 63.26 | 63.17 | 63.21 | 1,133,945 | -0.10(-0.16%) |
Sep 23, 2021 | 63.44 | 63.45 | 63.30 | 63.31 | 727,598 | -0.31(-0.48%) |
Sep 22, 2021 | 63.64 | 63.68 | 63.53 | 63.62 | 784,935 | -0.03(-0.04%) |
Sep 21, 2021 | 63.68 | 63.70 | 63.63 | 63.65 | 401,838 | -0.01(-0.01%) |
Sep 20, 2021 | 63.61 | 63.70 | 63.58 | 63.66 | 536,465 | +0.17(+0.26%) |
Sep 17, 2021 | 63.49 | 63.51 | 63.44 | 63.49 | 546,010 | -0.11(-0.18%) |
Sep 16, 2021 | 63.59 | 63.65 | 63.55 | 63.60 | 438,012 | -0.13(-0.21%) |
Sep 15, 2021 | 63.75 | 63.76 | 63.67 | 63.73 | 423,910 | -0.07(-0.10%) |
Sep 14, 2021 | 63.74 | 63.83 | 63.73 | 63.80 | 554,749 | +0.11(+0.18%) |
Sep 13, 2021 | 63.66 | 63.71 | 63.66 | 63.68 | 368,016 | +0.05(+0.07%) |
Sep 10, 2021 | 63.67 | 63.69 | 63.60 | 63.64 | 494,816 | -0.10(-0.16%) |
Sep 09, 2021 | 63.67 | 63.79 | 63.64 | 63.74 | 487,002 | +0.08(+0.13%) |
Sep 08, 2021 | 63.61 | 63.67 | 63.58 | 63.66 | 737,392 | +0.07(+0.12%) |
Sep 07, 2021 | 63.59 | 63.61 | 63.54 | 63.58 | 541,055 | -0.14(-0.22%) |
Sep 03, 2021 | 63.71 | 63.73 | 63.67 | 63.72 | 565,745 | -0.06(-0.09%) |
Sep 02, 2021 | 63.79 | 63.79 | 63.74 | 63.78 | 406,896 | +0.03(+0.04%) |