Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.02 | 63.04 | 61.91 | 62.20 | 5,224,937 | -1.13(-1.79%) |
Nov 29, 2021 | 64.35 | 64.59 | 63.07 | 63.34 | 2,604,439 | -0.50(-0.78%) |
Nov 26, 2021 | 63.66 | 64.10 | 63.29 | 63.84 | 3,590,728 | -1.44(-2.21%) |
Nov 24, 2021 | 64.65 | 65.37 | 64.56 | 65.28 | 2,327,181 | +0.37(+0.57%) |
Nov 23, 2021 | 63.98 | 65.16 | 63.58 | 64.91 | 5,763,284 | +1.70(+2.69%) |
Nov 22, 2021 | 63.64 | 63.84 | 63.19 | 63.21 | 1,796,145 | +0.51(+0.81%) |
Nov 19, 2021 | 62.83 | 62.93 | 62.42 | 62.70 | 1,697,565 | -0.51(-0.81%) |
Nov 18, 2021 | 63.36 | 63.26 | 63.16 | 63.21 | 911,015 | -0.14(-0.22%) |
Nov 17, 2021 | 63.84 | 64.09 | 63.08 | 63.34 | 1,204,930 | -0.70(-1.09%) |
Nov 16, 2021 | 64.36 | 64.60 | 64.03 | 64.04 | 997,006 | -0.35(-0.54%) |
Nov 15, 2021 | 64.40 | 64.85 | 64.19 | 64.39 | 6,257,917 | +0.13(+0.20%) |
Nov 12, 2021 | 63.70 | 64.30 | 63.49 | 64.26 | 1,106,690 | +0.63(+0.99%) |
Nov 11, 2021 | 63.59 | 63.90 | 63.47 | 63.63 | 896,475 | -0.10(-0.16%) |
Nov 10, 2021 | 63.56 | 63.73 | 1,139,888 | +0.16(+0.26%) | ||
Nov 09, 2021 | 63.38 | 63.66 | 63.13 | 63.57 | 3,448,065 | -0.08(-0.12%) |
Nov 08, 2021 | 63.60 | 63.86 | 63.32 | 63.65 | 1,360,527 | +0.22(+0.34%) |
Nov 05, 2021 | 63.46 | 63.85 | 63.29 | 63.43 | 1,105,870 | +0.19(+0.30%) |
Nov 04, 2021 | 63.41 | 63.47 | 62.86 | 63.24 | 1,521,718 | -0.25(-0.39%) |
Nov 03, 2021 | 62.74 | 63.64 | 62.70 | 63.49 | 1,572,014 | +0.59(+0.93%) |
Nov 02, 2021 | 62.97 | 63.33 | 62.67 | 62.90 | 1,102,205 | -0.23(-0.37%) |
Nov 01, 2021 | 62.98 | 63.20 | 62.77 | 63.14 | 1,083,667 | +0.54(+0.87%) |
Oct 29, 2021 | 62.70 | 62.81 | 62.01 | 62.59 | 1,609,665 | -0.16(-0.26%) |
Oct 28, 2021 | 62.83 | 63.28 | 62.74 | 62.76 | 1,118,634 | +0.09(+0.14%) |
Oct 27, 2021 | 62.71 | 63.26 | 62.41 | 62.67 | 1,739,807 | -0.23(-0.37%) |
Oct 26, 2021 | 62.51 | 63.21 | 62.90 | 1,440,725 | +0.50(+0.80%) | |
Oct 25, 2021 | 62.36 | 62.50 | 62.00 | 62.40 | 1,063,290 | +0.17(+0.28%) |
Oct 22, 2021 | 62.07 | 62.44 | 61.98 | 62.23 | 975,358 | +0.33(+0.53%) |
Oct 21, 2021 | 62.46 | 62.51 | 61.82 | 61.90 | 770,960 | -0.51(-0.82%) |
Oct 20, 2021 | 61.95 | 62.43 | 61.82 | 62.41 | 1,028,180 | +0.53(+0.85%) |
Oct 19, 2021 | 61.07 | 61.93 | 61.07 | 61.88 | 1,482,972 | +0.98(+1.62%) |
Oct 18, 2021 | 60.61 | 61.04 | 60.44 | 60.90 | 1,356,144 | +0.21(+0.34%) |
Oct 15, 2021 | 60.05 | 60.73 | 60.05 | 60.69 | 1,339,079 | +1.06(+1.78%) |
Oct 14, 2021 | 59.51 | 59.78 | 59.27 | 59.63 | 1,130,038 | +0.62(+1.05%) |
Oct 13, 2021 | 59.34 | 59.53 | 58.57 | 59.01 | 1,258,808 | -0.33(-0.55%) |
Oct 12, 2021 | 59.54 | 59.73 | 59.23 | 59.34 | 1,142,078 | -0.15(-0.25%) |
Oct 11, 2021 | 60.03 | 60.22 | 59.47 | 59.48 | 731,955 | -0.25(-0.42%) |
Oct 08, 2021 | 58.95 | 59.82 | 58.85 | 59.74 | 1,582,942 | +0.92(+1.57%) |
Oct 07, 2021 | 58.39 | 58.81 | 58.31 | 58.81 | 3,512,954 | +0.86(+1.49%) |
Oct 06, 2021 | 57.75 | 57.99 | 57.27 | 57.95 | 1,583,864 | -0.30(-0.51%) |
Oct 05, 2021 | 57.92 | 58.59 | 57.71 | 58.25 | 3,978,089 | +0.56(+0.98%) |
Oct 04, 2021 | 57.66 | 58.25 | 57.34 | 57.68 | 1,412,134 | +0.01(+0.01%) |
Oct 01, 2021 | 56.85 | 57.89 | 56.61 | 57.68 | 2,107,822 | +1.24(+2.19%) |
Sep 30, 2021 | 56.96 | 57.07 | 56.17 | 56.44 | 1,619,535 | -0.38(-0.66%) |
Sep 29, 2021 | 57.21 | 57.27 | 56.79 | 56.81 | 1,092,208 | -0.33(-0.58%) |
Sep 28, 2021 | 57.17 | 57.36 | 56.62 | 57.15 | 3,207,933 | -0.09(-0.15%) |
Sep 27, 2021 | 56.46 | 57.24 | 56.40 | 57.23 | 1,436,561 | +1.12(+1.99%) |
Sep 24, 2021 | 55.89 | 56.17 | 55.84 | 56.11 | 930,448 | +0.03(+0.06%) |
Sep 23, 2021 | 55.46 | 56.16 | 55.46 | 56.08 | 1,387,429 | +1.15(+2.10%) |
Sep 22, 2021 | 54.98 | 55.37 | 54.82 | 54.93 | 1,275,611 | +0.25(+0.45%) |
Sep 21, 2021 | 54.78 | 55.19 | 54.51 | 54.68 | 1,976,354 | +0.19(+0.34%) |
Sep 20, 2021 | 54.17 | 54.56 | 53.59 | 54.49 | 3,045,223 | -0.67(-1.21%) |
Sep 17, 2021 | 55.67 | 55.98 | 54.75 | 55.16 | 2,786,795 | -0.66(-1.18%) |
Sep 16, 2021 | 55.76 | 56.06 | 55.35 | 55.82 | 1,096,519 | +0.04(+0.08%) |
Sep 15, 2021 | 54.97 | 55.79 | 54.78 | 55.77 | 1,429,463 | +0.72(+1.30%) |
Sep 14, 2021 | 55.59 | 55.67 | 54.94 | 55.06 | 1,200,492 | -0.30(-0.54%) |
Sep 13, 2021 | 55.64 | 55.87 | 55.08 | 55.35 | 1,332,055 | +0.03(+0.05%) |
Sep 10, 2021 | 56.07 | 56.12 | 55.32 | 55.33 | 875,638 | -0.29(-0.52%) |
Sep 09, 2021 | 55.44 | 55.89 | 55.35 | 55.62 | 915,637 | +0.14(+0.26%) |
Sep 08, 2021 | 55.97 | 56.11 | 55.46 | 55.47 | 1,312,828 | -0.49(-0.88%) |
Sep 07, 2021 | 56.13 | 56.64 | 55.95 | 55.97 | 1,744,315 | -0.20(-0.35%) |
Sep 03, 2021 | 56.22 | 56.29 | 55.88 | 56.17 | 983,267 | +0.05(+0.09%) |
Sep 02, 2021 | 55.63 | 56.17 | 55.25 | 56.11 | 1,521,793 | +0.60(+1.08%) |