Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.24 | 62.79 | 61.00 | 61.05 | 1,357,494 | -1.46(-2.34%) |
Nov 29, 2021 | 62.62 | 63.05 | 62.29 | 62.51 | 2,559,862 | +0.24(+0.38%) |
Nov 26, 2021 | 63.01 | 63.73 | 62.06 | 62.27 | 1,375,539 | -0.57(-0.91%) |
Nov 24, 2021 | 62.40 | 62.89 | 62.10 | 62.84 | 793,501 | +0.36(+0.57%) |
Nov 23, 2021 | 62.93 | 63.04 | 61.98 | 62.49 | 877,650 | -0.70(-1.11%) |
Nov 22, 2021 | 64.04 | 64.04 | 63.19 | 63.19 | 1,143,546 | -0.77(-1.20%) |
Nov 19, 2021 | 64.23 | 64.52 | 63.89 | 63.96 | 613,432 | -0.05(-0.08%) |
Nov 18, 2021 | 64.39 | 64.52 | 64.01 | 64.01 | 692,411 | -0.32(-0.49%) |
Nov 17, 2021 | 64.51 | 64.67 | 64.05 | 64.33 | 956,083 | -0.19(-0.29%) |
Nov 16, 2021 | 63.76 | 64.83 | 63.72 | 64.51 | 1,029,935 | +0.75(+1.18%) |
Nov 15, 2021 | 64.41 | 64.46 | 63.64 | 63.76 | 629,856 | -0.42(-0.66%) |
Nov 12, 2021 | 64.01 | 64.25 | 63.70 | 64.19 | 638,960 | +0.36(+0.56%) |
Nov 11, 2021 | 64.27 | 64.27 | 63.59 | 63.83 | 709,093 | -0.21(-0.32%) |
Nov 10, 2021 | 64.04 | 64.04 | 748,019 | -0.09(-0.14%) | ||
Nov 09, 2021 | 64.54 | 64.56 | 64.04 | 64.13 | 923,088 | -0.41(-0.64%) |
Nov 08, 2021 | 64.16 | 64.57 | 63.89 | 64.54 | 851,777 | +0.57(+0.90%) |
Nov 05, 2021 | 64.13 | 64.55 | 63.41 | 63.97 | 1,487,562 | -0.79(-1.22%) |
Nov 04, 2021 | 65.07 | 65.08 | 64.36 | 64.76 | 971,695 | -0.29(-0.44%) |
Nov 03, 2021 | 64.87 | 65.14 | 64.12 | 65.05 | 762,168 | +0.18(+0.27%) |
Nov 02, 2021 | 64.79 | 65.11 | 64.44 | 64.87 | 724,440 | +0.16(+0.24%) |
Nov 01, 2021 | 64.84 | 64.94 | 64.42 | 64.71 | 1,214,617 | +0.07(+0.11%) |
Oct 29, 2021 | 63.71 | 64.72 | 63.32 | 64.64 | 829,782 | +0.71(+1.11%) |
Oct 28, 2021 | 63.82 | 64.41 | 63.58 | 63.93 | 1,061,684 | +0.09(+0.14%) |
Oct 27, 2021 | 64.54 | 64.68 | 63.68 | 63.84 | 976,199 | -0.44(-0.69%) |
Oct 26, 2021 | 64.37 | 64.29 | 896,314 | +0.07(+0.11%) | ||
Oct 25, 2021 | 64.32 | 64.49 | 63.88 | 64.22 | 774,333 | -0.18(-0.28%) |
Oct 22, 2021 | 64.06 | 64.40 | 63.97 | 64.40 | 907,813 | +0.36(+0.56%) |
Oct 21, 2021 | 63.87 | 64.05 | 63.20 | 64.04 | 566,409 | +0.29(+0.45%) |
Oct 20, 2021 | 63.49 | 63.91 | 63.34 | 63.75 | 803,447 | +0.91(+1.45%) |
Oct 19, 2021 | 62.15 | 63.14 | 62.15 | 62.84 | 846,843 | +1.14(+1.84%) |
Oct 18, 2021 | 61.80 | 61.84 | 61.20 | 61.71 | 975,863 | -0.53(-0.86%) |
Oct 15, 2021 | 62.39 | 62.41 | 62.07 | 62.24 | 639,357 | +0.23(+0.37%) |
Oct 14, 2021 | 61.50 | 62.18 | 61.50 | 62.01 | 749,874 | +0.87(+1.42%) |
Oct 13, 2021 | 61.17 | 61.54 | 60.92 | 61.14 | 643,632 | +0.04(+0.06%) |
Oct 12, 2021 | 61.30 | 61.55 | 60.73 | 61.10 | 808,933 | +0.04(+0.06%) |
Oct 11, 2021 | 61.44 | 61.83 | 61.05 | 61.07 | 1,367,636 | -0.64(-1.04%) |
Oct 08, 2021 | 62.41 | 62.49 | 61.60 | 61.71 | 663,771 | -0.57(-0.92%) |
Oct 07, 2021 | 62.27 | 62.99 | 62.17 | 62.28 | 645,590 | +0.55(+0.90%) |
Oct 06, 2021 | 61.17 | 61.76 | 60.67 | 61.73 | 811,984 | +0.27(+0.43%) |
Oct 05, 2021 | 61.21 | 62.15 | 61.13 | 61.46 | 548,200 | +0.53(+0.88%) |
Oct 04, 2021 | 61.94 | 62.15 | 60.54 | 60.93 | 1,726,100 | -1.34(-2.16%) |
Oct 01, 2021 | 62.18 | 62.45 | 61.01 | 62.27 | 1,579,858 | +0.24(+0.38%) |
Sep 30, 2021 | 62.85 | 63.36 | 62.04 | 62.03 | 703,939 | -0.59(-0.95%) |
Sep 29, 2021 | 62.73 | 63.12 | 62.52 | 62.63 | 872,682 | +0.18(+0.28%) |
Sep 28, 2021 | 63.49 | 63.49 | 62.08 | 62.45 | 1,147,235 | -1.49(-2.33%) |
Sep 27, 2021 | 65.05 | 65.09 | 63.45 | 63.94 | 1,363,397 | -1.36(-2.09%) |
Sep 24, 2021 | 65.35 | 65.62 | 65.09 | 65.30 | 477,566 | -0.29(-0.44%) |
Sep 23, 2021 | 65.31 | 65.90 | 65.13 | 65.59 | 683,138 | +0.49(+0.76%) |
Sep 22, 2021 | 64.91 | 65.36 | 64.54 | 65.10 | 827,631 | +0.43(+0.67%) |
Sep 21, 2021 | 64.87 | 65.26 | 64.60 | 64.66 | 932,571 | +0.23(+0.35%) |
Sep 20, 2021 | 64.50 | 65.07 | 63.85 | 64.44 | 1,062,409 | -0.87(-1.33%) |
Sep 17, 2021 | 65.18 | 65.54 | 64.68 | 65.31 | 959,852 | +0.36(+0.55%) |
Sep 16, 2021 | 65.22 | 65.22 | 64.47 | 64.95 | 550,339 | -0.17(-0.26%) |
Sep 15, 2021 | 64.78 | 65.39 | 64.43 | 65.12 | 504,686 | +0.26(+0.40%) |
Sep 14, 2021 | 64.65 | 65.10 | 64.50 | 64.86 | 842,765 | +0.57(+0.89%) |
Sep 13, 2021 | 65.55 | 65.64 | 63.73 | 64.29 | 770,996 | -0.98(-1.50%) |
Sep 10, 2021 | 65.91 | 66.03 | 65.24 | 65.27 | 753,493 | -0.45(-0.69%) |
Sep 09, 2021 | 66.28 | 66.44 | 65.63 | 65.72 | 687,131 | -0.60(-0.91%) |
Sep 08, 2021 | 65.99 | 66.46 | 65.77 | 66.32 | 582,767 | +0.27(+0.40%) |
Sep 07, 2021 | 65.97 | 66.06 | 65.26 | 66.06 | 951,355 | +0.08(+0.12%) |
Sep 03, 2021 | 65.85 | 66.07 | 65.59 | 65.98 | 659,865 | +0.12(+0.18%) |
Sep 02, 2021 | 65.66 | 66.10 | 65.57 | 65.86 | 825,898 | +0.50(+0.77%) |