Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.13 | 62.26 | 60.98 | 60.98 | 831,923 | -1.72(-2.75%) |
Nov 29, 2021 | 62.46 | 63.41 | 61.91 | 62.70 | 668,630 | +0.54(+0.87%) |
Nov 26, 2021 | 62.01 | 62.54 | 61.22 | 62.16 | 382,759 | -0.92(-1.45%) |
Nov 24, 2021 | 61.89 | 63.24 | 61.84 | 63.08 | 381,894 | +1.04(+1.68%) |
Nov 23, 2021 | 62.48 | 62.81 | 61.97 | 62.03 | 654,993 | -0.46(-0.73%) |
Nov 22, 2021 | 62.76 | 63.17 | 62.30 | 62.49 | 370,800 | -0.17(-0.27%) |
Nov 19, 2021 | 62.84 | 63.31 | 62.33 | 62.66 | 533,969 | -0.40(-0.63%) |
Nov 18, 2021 | 62.45 | 63.28 | 62.84 | 63.06 | 689,774 | +0.87(+1.40%) |
Nov 17, 2021 | 62.91 | 62.91 | 61.18 | 62.19 | 704,794 | -0.79(-1.26%) |
Nov 16, 2021 | 63.78 | 63.90 | 62.56 | 62.98 | 384,614 | -0.58(-0.91%) |
Nov 15, 2021 | 63.17 | 63.55 | 62.84 | 63.55 | 395,359 | +0.70(+1.12%) |
Nov 12, 2021 | 63.29 | 63.33 | 62.70 | 62.85 | 264,376 | -0.27(-0.43%) |
Nov 11, 2021 | 62.84 | 63.14 | 62.43 | 63.12 | 224,046 | +0.28(+0.44%) |
Nov 10, 2021 | 62.86 | 62.84 | 331,541 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.62 | 63.67 | 62.67 | 62.76 | 371,176 | -0.65(-1.02%) |
Nov 08, 2021 | 64.10 | 64.10 | 62.82 | 63.41 | 283,823 | -0.37(-0.58%) |
Nov 05, 2021 | 63.20 | 64.47 | 63.17 | 63.78 | 419,463 | +0.77(+1.23%) |
Nov 04, 2021 | 63.42 | 64.37 | 62.98 | 63.01 | 469,804 | -0.34(-0.54%) |
Nov 03, 2021 | 64.14 | 64.62 | 63.14 | 63.35 | 954,895 | -0.99(-1.54%) |
Nov 02, 2021 | 64.62 | 64.62 | 64.00 | 64.34 | 363,005 | +0.20(+0.31%) |
Nov 01, 2021 | 63.97 | 64.36 | 62.57 | 64.14 | 522,992 | +0.22(+0.34%) |
Oct 29, 2021 | 64.31 | 64.71 | 63.65 | 63.92 | 524,487 | -0.68(-1.06%) |
Oct 28, 2021 | 63.88 | 64.69 | 63.87 | 64.61 | 299,665 | +0.85(+1.34%) |
Oct 27, 2021 | 64.02 | 64.11 | 63.47 | 63.76 | 326,570 | -0.12(-0.18%) |
Oct 26, 2021 | 63.51 | 64.32 | 63.87 | 610,043 | +0.47(+0.74%) | |
Oct 25, 2021 | 62.94 | 63.75 | 62.63 | 63.41 | 350,778 | +0.50(+0.80%) |
Oct 22, 2021 | 63.29 | 63.66 | 62.67 | 62.90 | 381,093 | -0.21(-0.33%) |
Oct 21, 2021 | 63.32 | 63.50 | 62.85 | 63.11 | 299,627 | -0.15(-0.24%) |
Oct 20, 2021 | 62.28 | 63.29 | 62.20 | 63.26 | 298,111 | +1.12(+1.80%) |
Oct 19, 2021 | 62.45 | 62.52 | 62.00 | 62.14 | 313,959 | -0.22(-0.36%) |
Oct 18, 2021 | 61.98 | 62.57 | 61.69 | 62.37 | 252,771 | +0.10(+0.16%) |
Oct 15, 2021 | 62.81 | 63.11 | 62.11 | 62.27 | 320,917 | -0.21(-0.33%) |
Oct 14, 2021 | 62.56 | 62.56 | 61.91 | 62.47 | 242,751 | +0.29(+0.46%) |
Oct 13, 2021 | 61.22 | 62.22 | 61.19 | 62.19 | 401,484 | +0.75(+1.23%) |
Oct 12, 2021 | 60.77 | 61.69 | 60.54 | 61.43 | 360,001 | +0.82(+1.35%) |
Oct 11, 2021 | 60.69 | 60.98 | 60.32 | 60.62 | 345,983 | +0.07(+0.12%) |
Oct 08, 2021 | 61.35 | 61.71 | 60.51 | 60.55 | 313,986 | -0.75(-1.23%) |
Oct 07, 2021 | 61.32 | 61.83 | 60.98 | 61.30 | 637,597 | +0.27(+0.44%) |
Oct 06, 2021 | 59.48 | 61.06 | 59.34 | 61.03 | 585,768 | +1.43(+2.39%) |
Oct 05, 2021 | 60.01 | 60.01 | 59.38 | 59.60 | 424,846 | -0.40(-0.67%) |
Oct 04, 2021 | 59.92 | 60.46 | 59.66 | 60.01 | 554,701 | -0.13(-0.22%) |
Oct 01, 2021 | 59.94 | 60.78 | 59.77 | 60.14 | 567,428 | +0.75(+1.27%) |
Sep 30, 2021 | 60.50 | 60.78 | 59.38 | 59.39 | 423,327 | -1.07(-1.77%) |
Sep 29, 2021 | 60.52 | 61.24 | 60.34 | 60.46 | 431,193 | +0.62(+1.03%) |
Sep 28, 2021 | 59.96 | 60.24 | 59.45 | 59.84 | 383,414 | -0.30(-0.51%) |
Sep 27, 2021 | 60.76 | 61.31 | 60.13 | 60.14 | 529,968 | -0.34(-0.56%) |
Sep 24, 2021 | 61.14 | 61.19 | 60.18 | 60.48 | 391,205 | -0.68(-1.11%) |
Sep 23, 2021 | 61.98 | 62.35 | 61.04 | 61.16 | 463,022 | -0.72(-1.17%) |
Sep 22, 2021 | 62.57 | 62.68 | 61.76 | 61.89 | 557,829 | -0.35(-0.56%) |
Sep 21, 2021 | 63.52 | 63.71 | 62.22 | 62.24 | 370,459 | -0.85(-1.35%) |
Sep 20, 2021 | 63.03 | 63.41 | 62.32 | 63.08 | 585,736 | -0.37(-0.58%) |
Sep 17, 2021 | 64.40 | 64.68 | 63.13 | 63.45 | 909,924 | -0.55(-0.87%) |
Sep 16, 2021 | 63.84 | 64.17 | 63.41 | 64.00 | 439,746 | +0.17(+0.27%) |
Sep 15, 2021 | 63.51 | 64.14 | 63.29 | 63.84 | 360,860 | +0.28(+0.44%) |
Sep 14, 2021 | 64.09 | 64.27 | 63.11 | 63.56 | 285,313 | -0.31(-0.49%) |
Sep 13, 2021 | 63.14 | 64.19 | 63.12 | 63.87 | 451,515 | +1.14(+1.81%) |
Sep 10, 2021 | 64.47 | 64.47 | 62.72 | 62.74 | 378,811 | -1.48(-2.31%) |
Sep 09, 2021 | 65.58 | 65.67 | 64.22 | 64.22 | 379,626 | -1.69(-2.56%) |
Sep 08, 2021 | 65.45 | 66.30 | 65.45 | 65.91 | 666,221 | +0.21(+0.33%) |
Sep 07, 2021 | 66.46 | 66.46 | 65.54 | 65.69 | 503,534 | -0.99(-1.49%) |
Sep 03, 2021 | 66.79 | 66.79 | 66.09 | 66.69 | 319,475 | -0.24(-0.36%) |
Sep 02, 2021 | 66.92 | 66.98 | 66.16 | 66.93 | 606,455 | +0.16(+0.24%) |