Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.63 | 60.81 | 59.10 | 59.11 | 5,037,328 | -2.47(-4.01%) |
Nov 29, 2021 | 61.83 | 62.10 | 61.10 | 61.58 | 2,262,700 | +0.39(+0.64%) |
Nov 26, 2021 | 61.69 | 61.70 | 60.69 | 61.19 | 2,296,269 | -1.82(-2.90%) |
Nov 24, 2021 | 63.42 | 63.52 | 62.74 | 63.01 | 3,496,283 | -0.41(-0.64%) |
Nov 23, 2021 | 63.16 | 63.64 | 62.61 | 63.42 | 2,605,801 | +0.31(+0.50%) |
Nov 22, 2021 | 62.11 | 63.55 | 62.01 | 63.11 | 2,687,223 | +1.03(+1.65%) |
Nov 19, 2021 | 63.28 | 63.47 | 61.78 | 62.08 | 5,130,340 | -1.19(-1.88%) |
Nov 18, 2021 | 62.46 | 63.50 | 63.26 | 63.27 | 2,768,189 | +0.88(+1.42%) |
Nov 17, 2021 | 62.88 | 62.94 | 62.28 | 62.39 | 2,036,804 | -0.70(-1.11%) |
Nov 16, 2021 | 63.40 | 63.50 | 62.70 | 63.09 | 2,070,235 | -0.17(-0.27%) |
Nov 15, 2021 | 62.77 | 63.29 | 62.25 | 63.26 | 2,145,862 | +0.96(+1.55%) |
Nov 12, 2021 | 62.61 | 62.69 | 61.61 | 62.30 | 1,598,445 | -0.20(-0.32%) |
Nov 11, 2021 | 61.88 | 62.65 | 61.74 | 62.49 | 1,902,713 | +0.71(+1.15%) |
Nov 10, 2021 | 61.12 | 61.87 | 61.79 | 2,955,837 | +0.91(+1.49%) | |
Nov 09, 2021 | 60.32 | 60.92 | 59.95 | 60.88 | 1,946,530 | +0.60(+0.99%) |
Nov 08, 2021 | 61.18 | 61.53 | 60.12 | 60.28 | 2,712,758 | -0.65(-1.07%) |
Nov 05, 2021 | 61.12 | 61.49 | 60.45 | 60.94 | 2,509,878 | +0.25(+0.40%) |
Nov 04, 2021 | 61.36 | 61.60 | 60.48 | 60.69 | 2,301,535 | -0.63(-1.03%) |
Nov 03, 2021 | 59.53 | 61.33 | 59.13 | 61.32 | 4,264,077 | +1.45(+2.41%) |
Nov 02, 2021 | 60.11 | 60.17 | 59.66 | 59.88 | 2,948,518 | -0.23(-0.38%) |
Nov 01, 2021 | 60.95 | 60.64 | 59.95 | 60.10 | 3,373,253 | -0.60(-0.98%) |
Oct 29, 2021 | 61.14 | 61.55 | 60.65 | 60.70 | 3,494,259 | -0.57(-0.93%) |
Oct 28, 2021 | 61.04 | 61.56 | 60.55 | 61.27 | 3,166,467 | +0.29(+0.48%) |
Oct 27, 2021 | 62.16 | 62.45 | 60.87 | 60.97 | 2,791,896 | -0.78(-1.27%) |
Oct 26, 2021 | 62.98 | 61.76 | 3,467,837 | -1.20(-1.91%) | ||
Oct 25, 2021 | 62.74 | 63.08 | 62.40 | 62.96 | 2,565,389 | +0.39(+0.62%) |
Oct 22, 2021 | 61.35 | 62.77 | 61.35 | 62.57 | 1,790,903 | +1.28(+2.08%) |
Oct 21, 2021 | 61.21 | 61.56 | 60.81 | 61.29 | 1,575,395 | +0.03(+0.05%) |
Oct 20, 2021 | 61.27 | 61.66 | 60.76 | 61.27 | 2,425,006 | +0.28(+0.46%) |
Oct 19, 2021 | 60.55 | 61.01 | 59.94 | 60.98 | 1,643,828 | +0.70(+1.16%) |
Oct 18, 2021 | 60.29 | 61.00 | 59.63 | 60.28 | 1,784,467 | -0.14(-0.23%) |
Oct 15, 2021 | 60.95 | 60.96 | 60.24 | 60.43 | 2,274,982 | -0.21(-0.34%) |
Oct 14, 2021 | 59.95 | 60.67 | 59.20 | 60.63 | 2,086,588 | +1.18(+1.99%) |
Oct 13, 2021 | 60.00 | 60.09 | 58.78 | 59.45 | 2,299,551 | -0.44(-0.74%) |
Oct 12, 2021 | 59.81 | 60.17 | 59.52 | 59.90 | 2,201,530 | -0.55(-0.91%) |
Oct 11, 2021 | 60.05 | 60.90 | 59.76 | 60.44 | 2,069,400 | +0.64(+1.07%) |
Oct 08, 2021 | 59.82 | 60.26 | 59.36 | 59.80 | 2,226,872 | +0.26(+0.43%) |
Oct 07, 2021 | 59.34 | 60.04 | 58.92 | 59.55 | 2,037,688 | +0.68(+1.16%) |
Oct 06, 2021 | 58.57 | 58.90 | 57.53 | 58.87 | 1,934,514 | +0.02(+0.03%) |
Oct 05, 2021 | 57.97 | 59.06 | 57.48 | 58.85 | 2,252,131 | +1.06(+1.83%) |
Oct 04, 2021 | 57.57 | 58.59 | 57.52 | 57.79 | 2,522,570 | +0.34(+0.59%) |
Oct 01, 2021 | 56.95 | 57.71 | 56.15 | 57.45 | 2,371,640 | +0.75(+1.32%) |
Sep 30, 2021 | 57.66 | 57.75 | 56.68 | 56.70 | 3,000,558 | -0.73(-1.27%) |
Sep 29, 2021 | 57.33 | 57.70 | 57.19 | 57.43 | 2,077,376 | +0.20(+0.35%) |
Sep 28, 2021 | 57.61 | 58.21 | 57.17 | 57.23 | 2,917,724 | -0.18(-0.31%) |
Sep 27, 2021 | 56.87 | 57.78 | 56.73 | 57.41 | 2,691,206 | +0.94(+1.67%) |
Sep 24, 2021 | 56.68 | 57.23 | 56.40 | 56.47 | 2,512,824 | -0.49(-0.86%) |
Sep 23, 2021 | 56.01 | 57.30 | 55.82 | 56.96 | 1,902,678 | +1.22(+2.19%) |
Sep 22, 2021 | 57.30 | 57.51 | 55.37 | 55.74 | 4,246,409 | -0.97(-1.72%) |
Sep 21, 2021 | 57.42 | 57.47 | 56.32 | 56.71 | 2,753,517 | -0.47(-0.83%) |
Sep 20, 2021 | 57.78 | 58.24 | 56.46 | 57.18 | 4,060,314 | -1.77(-3.00%) |
Sep 17, 2021 | 59.18 | 59.29 | 58.62 | 58.95 | 6,608,248 | -0.58(-0.97%) |
Sep 16, 2021 | 59.06 | 59.77 | 58.66 | 59.53 | 3,311,970 | +0.45(+0.77%) |
Sep 15, 2021 | 57.17 | 59.15 | 56.94 | 59.07 | 3,380,547 | +2.02(+3.54%) |
Sep 14, 2021 | 58.03 | 58.26 | 57.00 | 57.05 | 2,492,096 | -0.73(-1.26%) |
Sep 13, 2021 | 57.12 | 57.90 | 57.05 | 57.78 | 3,480,033 | +1.19(+2.10%) |
Sep 10, 2021 | 56.55 | 57.00 | 56.31 | 56.59 | 2,164,509 | +0.22(+0.39%) |
Sep 09, 2021 | 56.36 | 57.26 | 56.28 | 56.37 | 2,225,933 | -0.20(-0.35%) |
Sep 08, 2021 | 55.93 | 56.66 | 55.22 | 56.57 | 2,774,004 | +0.49(+0.88%) |
Sep 07, 2021 | 56.66 | 56.90 | 55.95 | 56.08 | 2,525,438 | -0.80(-1.41%) |
Sep 03, 2021 | 56.91 | 57.02 | 56.40 | 56.88 | 1,228,548 | -0.03(-0.05%) |
Sep 02, 2021 | 56.40 | 57.16 | 56.37 | 56.91 | 2,146,059 | +0.54(+0.96%) |