Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.22 | 61.99 | 60.49 | 61.60 | 5,696,366 | -0.15(-0.24%) |
Nov 29, 2021 | 62.38 | 62.51 | 61.31 | 61.74 | 2,274,772 | -0.26(-0.41%) |
Nov 26, 2021 | 61.16 | 62.03 | 60.18 | 62.00 | 1,682,543 | -1.09(-1.73%) |
Nov 24, 2021 | 63.14 | 63.60 | 62.49 | 63.09 | 1,934,193 | -0.16(-0.25%) |
Nov 23, 2021 | 62.04 | 63.60 | 62.04 | 63.25 | 1,717,486 | +0.92(+1.48%) |
Nov 22, 2021 | 61.62 | 62.48 | 61.32 | 62.32 | 1,586,320 | +0.90(+1.46%) |
Nov 19, 2021 | 61.54 | 61.86 | 60.79 | 61.42 | 1,703,317 | -0.54(-0.87%) |
Nov 18, 2021 | 63.19 | 62.20 | 61.87 | 61.96 | 1,835,803 | -1.31(-2.07%) |
Nov 17, 2021 | 62.29 | 63.57 | 62.29 | 63.27 | 1,899,410 | +0.99(+1.59%) |
Nov 16, 2021 | 63.17 | 63.18 | 62.24 | 62.28 | 1,202,950 | -0.89(-1.41%) |
Nov 15, 2021 | 63.14 | 63.97 | 62.92 | 63.17 | 1,246,076 | +0.09(+0.15%) |
Nov 12, 2021 | 63.87 | 63.89 | 62.52 | 63.08 | 1,314,314 | -0.61(-0.96%) |
Nov 11, 2021 | 63.17 | 64.00 | 62.71 | 63.69 | 1,694,594 | +0.38(+0.59%) |
Nov 10, 2021 | 63.16 | 63.12 | 63.32 | 970,065 | +0.18(+0.29%) | |
Nov 09, 2021 | 63.00 | 63.32 | 62.38 | 63.14 | 1,249,700 | -0.03(-0.04%) |
Nov 08, 2021 | 63.33 | 63.46 | 62.45 | 63.16 | 1,667,366 | +0.20(+0.32%) |
Nov 05, 2021 | 62.76 | 63.18 | 62.45 | 62.96 | 1,494,485 | +1.07(+1.73%) |
Nov 04, 2021 | 62.30 | 62.57 | 61.30 | 61.89 | 1,371,372 | -0.34(-0.54%) |
Nov 03, 2021 | 61.90 | 62.72 | 60.79 | 62.23 | 3,741,647 | +0.12(+0.19%) |
Nov 02, 2021 | 62.87 | 63.03 | 61.32 | 62.11 | 2,377,612 | -1.00(-1.58%) |
Nov 01, 2021 | 62.84 | 63.52 | 63.15 | 63.11 | 1,365,445 | +0.81(+1.29%) |
Oct 29, 2021 | 63.26 | 63.29 | 62.04 | 62.30 | 1,873,348 | -0.86(-1.36%) |
Oct 28, 2021 | 63.24 | 63.61 | 62.70 | 63.16 | 1,731,236 | +0.00(+0.00%) |
Oct 27, 2021 | 65.04 | 65.05 | 63.14 | 63.16 | 1,421,384 | -1.85(-2.84%) |
Oct 26, 2021 | 64.43 | 65.01 | 1,848,536 | +0.79(+1.23%) | ||
Oct 25, 2021 | 64.79 | 65.00 | 63.67 | 64.22 | 2,257,723 | -0.71(-1.10%) |
Oct 22, 2021 | 66.35 | 66.65 | 64.43 | 64.94 | 2,774,994 | -1.31(-1.98%) |
Oct 21, 2021 | 68.53 | 68.53 | 65.58 | 66.25 | 2,713,877 | -2.14(-3.13%) |
Oct 20, 2021 | 67.26 | 68.53 | 65.19 | 68.39 | 5,263,168 | -1.59(-2.28%) |
Oct 19, 2021 | 70.23 | 70.47 | 69.48 | 69.98 | 2,108,409 | +0.05(+0.08%) |
Oct 18, 2021 | 69.58 | 70.82 | 69.25 | 69.93 | 2,296,813 | -0.15(-0.21%) |
Oct 15, 2021 | 70.44 | 71.05 | 69.92 | 70.07 | 1,641,555 | +0.08(+0.12%) |
Oct 14, 2021 | 68.69 | 70.05 | 68.59 | 69.99 | 1,812,037 | +2.00(+2.95%) |
Oct 13, 2021 | 67.34 | 68.20 | 66.95 | 67.99 | 1,410,969 | +0.48(+0.70%) |
Oct 12, 2021 | 68.83 | 69.03 | 67.23 | 67.51 | 1,704,921 | -1.37(-1.99%) |
Oct 11, 2021 | 69.00 | 69.26 | 68.42 | 68.88 | 1,238,833 | +0.05(+0.07%) |
Oct 08, 2021 | 69.39 | 69.89 | 68.73 | 68.84 | 914,235 | -0.22(-0.32%) |
Oct 07, 2021 | 69.23 | 69.65 | 68.84 | 69.06 | 2,278,943 | +0.20(+0.29%) |
Oct 06, 2021 | 68.33 | 68.98 | 67.91 | 68.86 | 1,865,416 | -0.28(-0.41%) |
Oct 05, 2021 | 68.37 | 69.39 | 67.62 | 69.14 | 1,522,166 | +1.51(+2.23%) |
Oct 04, 2021 | 67.53 | 68.60 | 67.50 | 67.63 | 1,601,352 | -0.21(-0.31%) |
Oct 01, 2021 | 66.58 | 68.63 | 66.42 | 67.84 | 1,321,415 | +1.53(+2.30%) |
Sep 30, 2021 | 67.54 | 67.54 | 66.23 | 66.31 | 1,588,566 | -1.00(-1.48%) |
Sep 29, 2021 | 67.78 | 68.13 | 67.13 | 67.31 | 1,426,245 | -0.33(-0.49%) |
Sep 28, 2021 | 69.46 | 69.97 | 67.43 | 67.64 | 1,963,625 | -1.72(-2.48%) |
Sep 27, 2021 | 68.82 | 69.72 | 68.82 | 69.36 | 1,326,894 | +0.97(+1.42%) |
Sep 24, 2021 | 67.89 | 68.80 | 67.70 | 68.39 | 1,503,152 | +0.52(+0.77%) |
Sep 23, 2021 | 66.98 | 67.95 | 66.95 | 67.87 | 2,230,369 | +1.57(+2.37%) |
Sep 22, 2021 | 65.38 | 66.81 | 65.14 | 66.29 | 2,810,102 | +1.46(+2.24%) |
Sep 21, 2021 | 66.18 | 66.61 | 64.79 | 64.84 | 2,242,224 | -0.58(-0.88%) |
Sep 20, 2021 | 65.53 | 66.24 | 64.89 | 65.41 | 1,855,883 | -0.83(-1.26%) |
Sep 17, 2021 | 66.33 | 67.03 | 65.92 | 66.25 | 2,356,308 | -0.19(-0.29%) |
Sep 16, 2021 | 67.17 | 67.50 | 66.28 | 66.44 | 1,209,147 | -0.56(-0.84%) |
Sep 15, 2021 | 65.62 | 67.14 | 65.47 | 67.00 | 1,676,044 | +1.32(+2.01%) |
Sep 14, 2021 | 65.89 | 66.17 | 65.14 | 65.68 | 1,521,348 | -0.05(-0.07%) |
Sep 13, 2021 | 65.58 | 66.05 | 65.20 | 65.72 | 1,274,911 | +0.76(+1.17%) |
Sep 10, 2021 | 65.70 | 65.73 | 64.91 | 64.96 | 1,204,048 | -0.41(-0.62%) |
Sep 09, 2021 | 65.70 | 66.28 | 65.14 | 65.37 | 1,365,211 | -0.57(-0.87%) |
Sep 08, 2021 | 66.25 | 66.85 | 65.88 | 65.94 | 1,087,562 | -0.30(-0.45%) |
Sep 07, 2021 | 66.82 | 67.31 | 66.12 | 66.24 | 1,113,858 | -0.60(-0.90%) |
Sep 03, 2021 | 67.38 | 67.46 | 66.38 | 66.84 | 1,173,546 | -0.54(-0.81%) |
Sep 02, 2021 | 66.88 | 67.43 | 66.50 | 67.38 | 1,298,987 | +0.86(+1.29%) |