Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.57 | 67.89 | 66.08 | 66.08 | 2,569,719 | -2.08(-3.05%) |
Nov 29, 2021 | 67.18 | 68.88 | 66.90 | 68.16 | 1,235,647 | +1.36(+2.03%) |
Nov 26, 2021 | 67.41 | 67.71 | 66.59 | 66.80 | 603,978 | -1.68(-2.45%) |
Nov 24, 2021 | 67.28 | 68.55 | 67.20 | 68.48 | 650,241 | +1.32(+1.96%) |
Nov 23, 2021 | 67.22 | 67.76 | 67.03 | 67.16 | 1,113,578 | -0.11(-0.17%) |
Nov 22, 2021 | 67.01 | 67.80 | 66.76 | 67.28 | 907,248 | +0.26(+0.39%) |
Nov 19, 2021 | 67.42 | 67.60 | 66.74 | 67.02 | 601,722 | -0.48(-0.71%) |
Nov 18, 2021 | 67.48 | 67.49 | 67.11 | 67.49 | 541,598 | +0.02(+0.03%) |
Nov 17, 2021 | 67.81 | 68.19 | 66.25 | 67.48 | 847,038 | -0.36(-0.54%) |
Nov 16, 2021 | 68.28 | 68.28 | 67.44 | 67.84 | 1,003,319 | -0.33(-0.48%) |
Nov 15, 2021 | 67.28 | 68.17 | 66.95 | 68.17 | 750,687 | +0.95(+1.42%) |
Nov 12, 2021 | 67.17 | 67.41 | 66.89 | 67.22 | 663,650 | +0.09(+0.13%) |
Nov 11, 2021 | 66.40 | 67.13 | 66.12 | 67.13 | 550,615 | +0.61(+0.92%) |
Nov 10, 2021 | 66.44 | 66.43 | 66.51 | 616,684 | +0.07(+0.10%) | |
Nov 09, 2021 | 67.34 | 67.42 | 66.31 | 66.45 | 911,188 | -0.79(-1.17%) |
Nov 08, 2021 | 68.06 | 68.10 | 66.95 | 67.23 | 628,365 | -0.83(-1.22%) |
Nov 05, 2021 | 68.07 | 68.62 | 67.82 | 68.06 | 649,382 | +0.63(+0.94%) |
Nov 04, 2021 | 68.13 | 68.33 | 67.18 | 67.43 | 909,775 | -0.42(-0.61%) |
Nov 03, 2021 | 67.96 | 68.37 | 67.57 | 67.85 | 618,110 | +0.04(+0.06%) |
Nov 02, 2021 | 68.10 | 68.31 | 67.44 | 67.80 | 856,001 | +0.03(+0.05%) |
Nov 01, 2021 | 66.82 | 67.86 | 66.27 | 67.77 | 762,230 | +1.03(+1.54%) |
Oct 29, 2021 | 68.70 | 68.84 | 66.22 | 66.74 | 1,384,777 | -2.06(-2.99%) |
Oct 28, 2021 | 67.85 | 68.83 | 67.83 | 68.80 | 780,839 | +1.06(+1.57%) |
Oct 27, 2021 | 68.26 | 68.25 | 67.60 | 67.73 | 713,997 | -0.17(-0.25%) |
Oct 26, 2021 | 67.22 | 68.24 | 67.91 | 715,628 | +0.69(+1.03%) | |
Oct 25, 2021 | 67.06 | 67.50 | 66.56 | 67.22 | 587,384 | +0.15(+0.22%) |
Oct 22, 2021 | 67.21 | 67.52 | 66.92 | 67.07 | 510,625 | +0.01(+0.01%) |
Oct 21, 2021 | 67.09 | 67.14 | 66.64 | 67.06 | 552,383 | -0.03(-0.04%) |
Oct 20, 2021 | 66.32 | 67.09 | 66.32 | 67.09 | 526,197 | +0.79(+1.19%) |
Oct 19, 2021 | 66.61 | 66.88 | 66.21 | 66.30 | 645,947 | -0.31(-0.47%) |
Oct 18, 2021 | 66.20 | 66.94 | 65.90 | 66.61 | 642,188 | -0.03(-0.04%) |
Oct 15, 2021 | 67.60 | 67.80 | 66.29 | 66.64 | 961,745 | -0.62(-0.93%) |
Oct 14, 2021 | 67.20 | 67.33 | 66.87 | 67.26 | 729,556 | +0.44(+0.66%) |
Oct 13, 2021 | 65.68 | 66.82 | 65.27 | 66.82 | 910,670 | +1.29(+1.97%) |
Oct 12, 2021 | 64.57 | 65.67 | 64.41 | 65.53 | 877,120 | +1.03(+1.60%) |
Oct 11, 2021 | 64.60 | 64.75 | 64.18 | 64.50 | 678,205 | -0.17(-0.27%) |
Oct 08, 2021 | 64.91 | 65.15 | 64.58 | 64.67 | 555,372 | -0.24(-0.37%) |
Oct 07, 2021 | 65.68 | 65.73 | 64.70 | 64.91 | 1,097,594 | -0.50(-0.77%) |
Oct 06, 2021 | 64.00 | 65.50 | 63.55 | 65.42 | 1,041,650 | +1.08(+1.68%) |
Oct 05, 2021 | 64.86 | 64.86 | 64.24 | 64.33 | 1,112,112 | -0.45(-0.69%) |
Oct 04, 2021 | 64.08 | 65.06 | 64.06 | 64.78 | 1,011,114 | +0.61(+0.96%) |
Oct 01, 2021 | 63.52 | 64.80 | 63.32 | 64.17 | 967,536 | +0.95(+1.51%) |
Sep 30, 2021 | 64.00 | 64.15 | 63.20 | 63.22 | 1,057,654 | -0.79(-1.23%) |
Sep 29, 2021 | 64.21 | 64.27 | 63.70 | 64.00 | 770,950 | +0.45(+0.71%) |
Sep 28, 2021 | 63.74 | 63.77 | 62.97 | 63.55 | 1,148,916 | -0.09(-0.13%) |
Sep 27, 2021 | 64.00 | 65.11 | 63.51 | 63.64 | 1,276,079 | -0.16(-0.25%) |
Sep 24, 2021 | 64.89 | 65.09 | 63.75 | 63.80 | 1,078,475 | -1.24(-1.90%) |
Sep 23, 2021 | 65.58 | 65.87 | 64.98 | 65.04 | 984,562 | -0.32(-0.50%) |
Sep 22, 2021 | 65.22 | 65.87 | 64.95 | 65.36 | 809,570 | +0.46(+0.71%) |
Sep 21, 2021 | 65.31 | 65.72 | 64.81 | 64.90 | 1,194,287 | +0.06(+0.09%) |
Sep 20, 2021 | 64.46 | 65.23 | 64.02 | 64.84 | 1,270,183 | -0.21(-0.33%) |
Sep 17, 2021 | 65.23 | 65.97 | 65.03 | 65.05 | 2,870,679 | +0.09(+0.14%) |
Sep 16, 2021 | 64.83 | 65.34 | 64.58 | 64.96 | 995,028 | -0.12(-0.18%) |
Sep 15, 2021 | 64.96 | 65.47 | 64.80 | 65.08 | 982,464 | +0.05(+0.08%) |
Sep 14, 2021 | 65.09 | 65.44 | 64.64 | 65.03 | 1,152,737 | +0.27(+0.42%) |
Sep 13, 2021 | 64.78 | 65.63 | 64.63 | 64.76 | 1,316,211 | +0.44(+0.68%) |
Sep 10, 2021 | 66.13 | 66.27 | 64.31 | 64.32 | 1,062,550 | -1.83(-2.76%) |
Sep 09, 2021 | 67.27 | 67.67 | 66.15 | 66.15 | 733,660 | -1.46(-2.16%) |
Sep 08, 2021 | 66.81 | 67.84 | 66.81 | 67.61 | 1,108,988 | +0.49(+0.72%) |
Sep 07, 2021 | 67.56 | 67.65 | 66.74 | 67.12 | 966,800 | -0.55(-0.82%) |
Sep 03, 2021 | 67.84 | 67.88 | 67.31 | 67.67 | 952,518 | -0.08(-0.11%) |
Sep 02, 2021 | 67.07 | 67.76 | 66.80 | 67.75 | 1,166,307 | +0.68(+1.02%) |