Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.11 | 67.17 | 65.66 | 65.80 | 25,328,162 | -1.73(-2.56%) |
Nov 29, 2021 | 67.44 | 67.80 | 67.10 | 67.53 | 14,577,517 | +0.17(+0.25%) |
Nov 26, 2021 | 67.77 | 68.08 | 67.12 | 67.37 | 12,514,502 | -0.86(-1.26%) |
Nov 24, 2021 | 68.34 | 68.44 | 67.92 | 68.23 | 10,209,880 | -0.21(-0.30%) |
Nov 23, 2021 | 67.99 | 68.55 | 67.88 | 68.43 | 14,319,843 | +0.45(+0.66%) |
Nov 22, 2021 | 67.53 | 68.45 | 67.46 | 67.98 | 14,340,978 | +0.53(+0.79%) |
Nov 19, 2021 | 67.84 | 67.86 | 67.41 | 67.45 | 12,737,186 | -0.24(-0.36%) |
Nov 18, 2021 | 67.76 | 67.68 | 67.37 | 67.69 | 12,037,991 | -0.24(-0.36%) |
Nov 17, 2021 | 68.02 | 68.15 | 67.82 | 67.94 | 11,125,250 | -0.15(-0.22%) |
Nov 16, 2021 | 68.47 | 68.70 | 68.06 | 68.09 | 7,003,461 | -0.43(-0.63%) |
Nov 15, 2021 | 68.31 | 68.59 | 68.18 | 68.52 | 6,816,491 | +0.33(+0.48%) |
Nov 12, 2021 | 68.33 | 68.51 | 68.08 | 68.19 | 7,979,335 | +0.00(+0.00%) |
Nov 11, 2021 | 68.28 | 68.32 | 68.03 | 68.19 | 6,750,056 | -0.05(-0.07%) |
Nov 10, 2021 | 68.10 | 68.24 | 12,124,477 | +0.21(+0.30%) | ||
Nov 09, 2021 | 67.82 | 68.10 | 67.59 | 68.03 | 14,450,063 | +0.23(+0.35%) |
Nov 08, 2021 | 68.37 | 68.41 | 67.48 | 67.80 | 13,687,396 | -0.54(-0.79%) |
Nov 05, 2021 | 68.21 | 68.45 | 68.08 | 68.34 | 10,606,205 | +0.39(+0.58%) |
Nov 04, 2021 | 67.64 | 68.01 | 67.46 | 67.95 | 12,499,773 | +0.07(+0.10%) |
Nov 03, 2021 | 67.26 | 67.88 | 67.22 | 67.88 | 11,185,224 | +0.63(+0.93%) |
Nov 02, 2021 | 66.84 | 67.40 | 66.65 | 67.25 | 10,620,688 | +0.45(+0.67%) |
Nov 01, 2021 | 66.84 | 66.95 | 66.57 | 66.80 | 7,513,538 | +0.10(+0.15%) |
Oct 29, 2021 | 66.60 | 66.96 | 66.53 | 66.70 | 8,658,061 | -0.07(-0.10%) |
Oct 28, 2021 | 66.55 | 66.80 | 66.44 | 66.77 | 9,209,681 | +0.23(+0.35%) |
Oct 27, 2021 | 67.27 | 67.32 | 66.50 | 66.53 | 11,039,899 | -0.39(-0.59%) |
Oct 26, 2021 | 66.70 | 67.09 | 66.93 | 9,406,027 | +0.23(+0.35%) | |
Oct 25, 2021 | 66.69 | 66.84 | 66.22 | 66.69 | 7,311,363 | -0.05(-0.07%) |
Oct 22, 2021 | 66.36 | 66.84 | 66.30 | 66.74 | 10,228,814 | +0.51(+0.78%) |
Oct 21, 2021 | 66.40 | 66.45 | 66.15 | 66.22 | 8,520,542 | -0.08(-0.13%) |
Oct 20, 2021 | 65.99 | 66.53 | 65.93 | 66.31 | 9,431,829 | +0.38(+0.58%) |
Oct 19, 2021 | 65.78 | 65.93 | 65.47 | 65.92 | 10,898,840 | +0.03(+0.04%) |
Oct 18, 2021 | 66.00 | 66.21 | 65.55 | 65.90 | 10,728,201 | -0.39(-0.59%) |
Oct 15, 2021 | 66.67 | 66.70 | 66.10 | 66.29 | 12,364,610 | -0.16(-0.24%) |
Oct 14, 2021 | 65.95 | 66.55 | 65.91 | 66.45 | 10,655,392 | +0.74(+1.13%) |
Oct 13, 2021 | 65.65 | 65.88 | 65.14 | 65.71 | 10,199,420 | +0.12(+0.19%) |
Oct 12, 2021 | 65.62 | 66.09 | 65.44 | 65.59 | 13,246,917 | +0.03(+0.04%) |
Oct 11, 2021 | 65.68 | 65.92 | 65.50 | 65.56 | 8,778,796 | -0.02(-0.03%) |
Oct 08, 2021 | 65.70 | 65.85 | 65.46 | 65.58 | 7,782,554 | -0.07(-0.11%) |
Oct 07, 2021 | 65.69 | 66.23 | 65.60 | 65.65 | 8,970,454 | +0.29(+0.44%) |
Oct 06, 2021 | 64.40 | 65.43 | 64.32 | 65.36 | 15,926,745 | +0.63(+0.97%) |
Oct 05, 2021 | 64.57 | 65.02 | 64.43 | 64.74 | 17,290,152 | +0.33(+0.51%) |
Oct 04, 2021 | 64.59 | 65.05 | 63.96 | 64.41 | 21,739,520 | -0.21(-0.32%) |
Oct 01, 2021 | 64.64 | 64.92 | 64.01 | 64.61 | 16,972,794 | +0.17(+0.26%) |
Sep 30, 2021 | 65.78 | 65.84 | 64.44 | 64.45 | 17,368,912 | -1.18(-1.80%) |
Sep 29, 2021 | 65.17 | 65.96 | 65.03 | 65.62 | 14,238,563 | +0.59(+0.91%) |
Sep 28, 2021 | 65.63 | 65.71 | 64.80 | 65.03 | 16,004,714 | -0.78(-1.18%) |
Sep 27, 2021 | 66.01 | 66.32 | 65.76 | 65.81 | 9,044,493 | -0.30(-0.45%) |
Sep 24, 2021 | 65.99 | 66.40 | 65.99 | 66.11 | 7,175,491 | +0.03(+0.04%) |
Sep 23, 2021 | 65.93 | 66.38 | 65.87 | 66.08 | 9,016,054 | +0.24(+0.37%) |
Sep 22, 2021 | 66.08 | 66.25 | 65.71 | 65.84 | 10,869,886 | +0.19(+0.29%) |
Sep 21, 2021 | 65.92 | 66.44 | 65.53 | 65.65 | 11,900,237 | -0.07(-0.11%) |
Sep 20, 2021 | 65.93 | 66.32 | 65.22 | 65.73 | 19,100,084 | -0.66(-1.00%) |
Sep 17, 2021 | 66.58 | 66.82 | 66.38 | 66.39 | 14,134,371 | -0.36(-0.54%) |
Sep 16, 2021 | 66.89 | 67.10 | 66.20 | 66.75 | 10,522,643 | -0.22(-0.33%) |
Sep 15, 2021 | 66.73 | 67.09 | 66.58 | 66.98 | 9,485,222 | +0.24(+0.36%) |
Sep 14, 2021 | 67.21 | 67.26 | 66.62 | 66.73 | 9,830,041 | -0.31(-0.46%) |
Sep 13, 2021 | 67.13 | 67.62 | 66.88 | 67.04 | 14,830,863 | +0.17(+0.25%) |
Sep 10, 2021 | 67.29 | 67.32 | 66.75 | 66.87 | 11,038,942 | -0.29(-0.43%) |
Sep 09, 2021 | 67.49 | 67.51 | 67.10 | 67.16 | 8,320,946 | -0.39(-0.58%) |
Sep 08, 2021 | 66.89 | 67.63 | 66.86 | 67.55 | 11,461,101 | +0.58(+0.86%) |
Sep 07, 2021 | 67.65 | 67.65 | 66.93 | 66.98 | 9,895,395 | -0.78(-1.15%) |
Sep 03, 2021 | 67.64 | 67.86 | 67.44 | 67.76 | 6,461,773 | -0.08(-0.12%) |
Sep 02, 2021 | 67.72 | 67.95 | 67.60 | 67.84 | 7,119,025 | +0.26(+0.39%) |