Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.16 | 66.16 | 63.61 | 63.66 | 7,374,134 | -2.88(-4.33%) |
Nov 29, 2021 | 66.40 | 66.80 | 65.76 | 66.54 | 4,678,285 | +0.67(+1.02%) |
Nov 26, 2021 | 66.69 | 66.99 | 65.76 | 65.87 | 2,260,608 | -1.10(-1.64%) |
Nov 24, 2021 | 66.93 | 67.12 | 66.43 | 66.97 | 2,659,124 | +0.07(+0.11%) |
Nov 23, 2021 | 66.33 | 67.32 | 66.04 | 66.89 | 2,776,151 | +0.70(+1.05%) |
Nov 22, 2021 | 66.14 | 66.54 | 65.67 | 66.20 | 4,607,278 | -0.13(-0.20%) |
Nov 19, 2021 | 67.42 | 67.42 | 66.29 | 66.33 | 6,187,531 | -0.89(-1.33%) |
Nov 18, 2021 | 67.40 | 67.67 | 67.02 | 67.22 | 3,719,572 | -0.14(-0.21%) |
Nov 17, 2021 | 67.16 | 67.51 | 66.64 | 67.37 | 3,402,788 | -0.05(-0.08%) |
Nov 16, 2021 | 67.90 | 68.24 | 67.32 | 67.42 | 4,240,596 | -0.42(-0.62%) |
Nov 15, 2021 | 67.01 | 67.86 | 66.65 | 67.84 | 3,529,997 | +1.02(+1.53%) |
Nov 12, 2021 | 67.27 | 67.39 | 66.79 | 66.82 | 3,636,390 | -0.30(-0.44%) |
Nov 11, 2021 | 67.46 | 67.63 | 66.87 | 67.12 | 3,109,676 | -0.55(-0.81%) |
Nov 10, 2021 | 66.99 | 67.70 | 67.66 | 3,159,462 | +0.98(+1.47%) | |
Nov 09, 2021 | 66.51 | 67.30 | 66.29 | 66.68 | 3,831,415 | +0.00(+0.00%) |
Nov 08, 2021 | 68.30 | 68.33 | 65.61 | 66.68 | 4,579,698 | -1.74(-2.55%) |
Nov 05, 2021 | 67.85 | 68.55 | 67.68 | 68.42 | 2,895,162 | +0.97(+1.44%) |
Nov 04, 2021 | 67.39 | 67.80 | 66.67 | 67.45 | 3,869,501 | -0.04(-0.05%) |
Nov 03, 2021 | 67.35 | 67.88 | 66.86 | 67.48 | 2,601,792 | -0.01(-0.01%) |
Nov 02, 2021 | 67.60 | 68.80 | 66.89 | 67.49 | 3,045,328 | +0.07(+0.11%) |
Nov 01, 2021 | 67.89 | 67.44 | 67.25 | 67.42 | 2,673,273 | -0.47(-0.68%) |
Oct 29, 2021 | 68.15 | 68.61 | 67.65 | 67.89 | 3,411,911 | -0.37(-0.54%) |
Oct 28, 2021 | 67.98 | 68.43 | 67.84 | 68.25 | 2,743,765 | +0.31(+0.46%) |
Oct 27, 2021 | 68.64 | 68.87 | 67.91 | 67.94 | 2,692,117 | -0.54(-0.78%) |
Oct 26, 2021 | 68.36 | 68.48 | 2,772,389 | +0.08(+0.12%) | ||
Oct 25, 2021 | 68.84 | 69.08 | 68.35 | 68.40 | 2,520,271 | -0.71(-1.02%) |
Oct 22, 2021 | 69.33 | 69.51 | 68.84 | 69.10 | 2,405,366 | +0.00(+0.00%) |
Oct 21, 2021 | 68.64 | 69.57 | 68.54 | 69.10 | 4,225,131 | +0.63(+0.91%) |
Oct 20, 2021 | 67.47 | 68.72 | 67.39 | 68.48 | 3,796,803 | +1.22(+1.82%) |
Oct 19, 2021 | 65.77 | 67.45 | 65.47 | 67.25 | 5,735,353 | +2.91(+4.53%) |
Oct 18, 2021 | 64.77 | 64.95 | 64.09 | 64.34 | 3,334,832 | -1.02(-1.56%) |
Oct 15, 2021 | 66.01 | 66.03 | 65.17 | 65.36 | 3,041,415 | -0.49(-0.75%) |
Oct 14, 2021 | 65.71 | 66.47 | 65.45 | 65.85 | 3,482,047 | +0.25(+0.38%) |
Oct 13, 2021 | 64.84 | 65.65 | 64.53 | 65.60 | 3,493,233 | +0.76(+1.17%) |
Oct 12, 2021 | 64.45 | 65.15 | 64.38 | 64.84 | 2,484,035 | +0.36(+0.55%) |
Oct 11, 2021 | 64.84 | 65.06 | 64.24 | 64.48 | 3,111,601 | -0.52(-0.80%) |
Oct 08, 2021 | 65.86 | 66.17 | 64.95 | 65.00 | 3,310,717 | -1.03(-1.56%) |
Oct 07, 2021 | 66.26 | 67.10 | 65.98 | 66.03 | 3,372,779 | -0.29(-0.43%) |
Oct 06, 2021 | 65.03 | 66.33 | 64.66 | 66.31 | 4,029,818 | +1.24(+1.91%) |
Oct 05, 2021 | 65.52 | 66.30 | 65.04 | 65.07 | 5,437,261 | -0.51(-0.78%) |
Oct 04, 2021 | 64.96 | 65.77 | 64.56 | 65.58 | 4,520,991 | +0.95(+1.47%) |
Oct 01, 2021 | 65.78 | 65.79 | 64.52 | 64.63 | 4,253,892 | -0.65(-1.00%) |
Sep 30, 2021 | 66.69 | 66.74 | 65.21 | 65.28 | 4,818,757 | -1.19(-1.79%) |
Sep 29, 2021 | 65.45 | 66.89 | 65.31 | 66.47 | 2,924,605 | +1.08(+1.65%) |
Sep 28, 2021 | 65.90 | 66.04 | 65.11 | 65.39 | 3,616,661 | -0.60(-0.91%) |
Sep 27, 2021 | 66.81 | 67.41 | 65.90 | 65.99 | 3,245,873 | -0.69(-1.03%) |
Sep 24, 2021 | 66.52 | 67.06 | 66.31 | 66.68 | 3,453,270 | +0.29(+0.43%) |
Sep 23, 2021 | 67.06 | 67.39 | 66.26 | 66.39 | 4,508,274 | -0.52(-0.77%) |
Sep 22, 2021 | 66.65 | 67.14 | 66.17 | 66.91 | 3,761,739 | +0.30(+0.44%) |
Sep 21, 2021 | 66.71 | 67.36 | 66.31 | 66.62 | 3,597,857 | -0.08(-0.12%) |
Sep 20, 2021 | 66.26 | 67.44 | 65.99 | 66.70 | 5,084,537 | +0.43(+0.65%) |
Sep 17, 2021 | 66.83 | 67.25 | 66.24 | 66.27 | 8,493,029 | -0.72(-1.08%) |
Sep 16, 2021 | 67.50 | 67.85 | 66.70 | 66.99 | 3,939,538 | -0.55(-0.82%) |
Sep 15, 2021 | 67.91 | 68.35 | 67.51 | 67.55 | 3,387,518 | -0.54(-0.79%) |
Sep 14, 2021 | 68.58 | 68.86 | 67.86 | 68.08 | 3,569,992 | -0.35(-0.51%) |
Sep 13, 2021 | 69.57 | 69.11 | 68.26 | 68.43 | 3,504,519 | -0.68(-0.98%) |
Sep 10, 2021 | 70.10 | 70.10 | 68.87 | 69.11 | 3,722,731 | -1.04(-1.48%) |
Sep 09, 2021 | 69.36 | 70.55 | 69.19 | 70.15 | 5,026,983 | +0.55(+0.80%) |
Sep 08, 2021 | 68.31 | 69.84 | 68.06 | 69.59 | 3,616,343 | +1.18(+1.73%) |
Sep 07, 2021 | 69.83 | 69.83 | 68.36 | 68.41 | 4,079,723 | -1.66(-2.37%) |
Sep 03, 2021 | 70.54 | 71.21 | 69.89 | 70.08 | 2,387,237 | -0.46(-0.65%) |
Sep 02, 2021 | 70.17 | 70.64 | 70.17 | 70.53 | 2,318,965 | +0.48(+0.69%) |