Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.82 | 63.39 | 61.82 | 62.88 | 6,402,468 | -0.63(-0.99%) |
Nov 29, 2021 | 64.30 | 65.37 | 62.74 | 63.50 | 3,729,330 | +0.55(+0.88%) |
Nov 26, 2021 | 63.51 | 63.60 | 60.98 | 62.95 | 5,549,470 | -4.20(-6.25%) |
Nov 24, 2021 | 66.70 | 67.99 | 66.49 | 67.15 | 2,535,963 | +0.04(+0.05%) |
Nov 23, 2021 | 66.50 | 67.39 | 66.21 | 67.11 | 3,798,111 | +1.49(+2.27%) |
Nov 22, 2021 | 63.28 | 66.76 | 63.24 | 65.62 | 4,249,930 | +2.32(+3.66%) |
Nov 19, 2021 | 65.46 | 65.72 | 63.19 | 63.30 | 5,162,246 | -3.70(-5.52%) |
Nov 18, 2021 | 67.69 | 68.24 | 66.95 | 67.00 | 2,803,681 | -0.88(-1.30%) |
Nov 17, 2021 | 69.29 | 69.60 | 67.70 | 67.89 | 2,530,002 | -2.10(-3.00%) |
Nov 16, 2021 | 70.94 | 71.36 | 69.63 | 69.98 | 3,194,993 | -0.91(-1.28%) |
Nov 15, 2021 | 70.17 | 71.47 | 69.41 | 70.89 | 4,140,185 | +1.29(+1.86%) |
Nov 12, 2021 | 69.34 | 70.20 | 68.78 | 69.60 | 2,389,179 | -0.36(-0.51%) |
Nov 11, 2021 | 69.63 | 70.72 | 69.34 | 69.96 | 1,681,291 | +0.31(+0.44%) |
Nov 10, 2021 | 71.05 | 69.65 | 3,236,991 | -1.47(-2.07%) | ||
Nov 09, 2021 | 69.91 | 71.18 | 69.42 | 71.13 | 2,629,064 | +1.06(+1.51%) |
Nov 08, 2021 | 70.62 | 71.04 | 69.56 | 70.07 | 1,826,145 | +0.20(+0.28%) |
Nov 05, 2021 | 70.08 | 70.42 | 68.82 | 69.87 | 2,985,849 | +0.80(+1.16%) |
Nov 04, 2021 | 71.73 | 71.99 | 68.56 | 69.07 | 3,182,168 | -1.85(-2.61%) |
Nov 03, 2021 | 69.41 | 71.46 | 69.17 | 70.92 | 4,753,686 | +1.25(+1.79%) |
Nov 02, 2021 | 70.17 | 71.85 | 69.67 | 69.67 | 5,067,529 | -0.53(-0.76%) |
Nov 01, 2021 | 67.75 | 70.24 | 69.62 | 70.20 | 6,478,072 | +3.02(+4.49%) |
Oct 29, 2021 | 69.18 | 69.79 | 66.55 | 67.18 | 5,688,811 | -1.77(-2.57%) |
Oct 28, 2021 | 68.73 | 70.07 | 68.28 | 68.95 | 3,761,164 | -0.54(-0.78%) |
Oct 27, 2021 | 72.32 | 72.64 | 69.29 | 69.49 | 6,029,556 | -4.38(-5.92%) |
Oct 26, 2021 | 75.23 | 73.87 | 3,632,300 | -1.36(-1.80%) | ||
Oct 25, 2021 | 75.06 | 75.54 | 74.42 | 75.22 | 2,156,890 | +0.75(+1.01%) |
Oct 22, 2021 | 74.51 | 75.33 | 73.24 | 74.47 | 2,092,925 | +0.14(+0.19%) |
Oct 21, 2021 | 74.28 | 75.68 | 73.54 | 74.33 | 2,822,839 | -0.53(-0.71%) |
Oct 20, 2021 | 73.98 | 74.87 | 73.56 | 74.86 | 2,244,758 | +0.49(+0.65%) |
Oct 19, 2021 | 73.13 | 74.47 | 72.83 | 74.37 | 3,205,885 | +1.72(+2.36%) |
Oct 18, 2021 | 73.37 | 74.24 | 72.23 | 72.66 | 2,821,127 | -0.31(-0.43%) |
Oct 15, 2021 | 74.57 | 74.88 | 72.94 | 72.97 | 2,329,951 | -0.84(-1.14%) |
Oct 14, 2021 | 74.66 | 75.04 | 73.43 | 73.81 | 2,541,446 | +0.26(+0.35%) |
Oct 13, 2021 | 73.49 | 74.02 | 72.38 | 73.55 | 3,908,871 | -0.68(-0.92%) |
Oct 12, 2021 | 73.67 | 74.87 | 73.50 | 74.24 | 2,467,917 | +0.53(+0.72%) |
Oct 11, 2021 | 74.53 | 75.93 | 73.68 | 73.71 | 2,973,448 | -0.08(-0.11%) |
Oct 08, 2021 | 71.88 | 74.25 | 71.55 | 73.79 | 3,644,286 | +2.54(+3.57%) |
Oct 07, 2021 | 70.71 | 71.84 | 70.48 | 71.24 | 3,057,054 | +0.82(+1.16%) |
Oct 06, 2021 | 69.20 | 70.69 | 68.61 | 70.43 | 4,939,015 | +0.93(+1.34%) |
Oct 05, 2021 | 69.27 | 70.90 | 67.98 | 69.49 | 5,637,649 | +1.47(+2.17%) |
Oct 04, 2021 | 65.58 | 68.22 | 64.95 | 68.02 | 7,024,992 | +2.82(+4.33%) |
Oct 01, 2021 | 62.97 | 65.39 | 62.97 | 65.20 | 3,182,704 | +2.28(+3.63%) |
Sep 30, 2021 | 63.00 | 63.69 | 62.07 | 62.92 | 3,826,051 | +0.06(+0.10%) |
Sep 29, 2021 | 63.59 | 63.64 | 62.61 | 62.85 | 2,617,868 | -0.85(-1.34%) |
Sep 28, 2021 | 64.92 | 65.54 | 63.58 | 63.71 | 4,218,989 | -0.20(-0.31%) |
Sep 27, 2021 | 62.47 | 64.25 | 62.06 | 63.90 | 3,485,323 | +2.78(+4.54%) |
Sep 24, 2021 | 61.07 | 61.53 | 60.55 | 61.13 | 2,698,854 | -0.51(-0.83%) |
Sep 23, 2021 | 60.27 | 61.87 | 60.09 | 61.64 | 2,805,505 | +1.44(+2.39%) |
Sep 22, 2021 | 58.81 | 61.11 | 58.79 | 60.20 | 4,456,395 | +2.40(+4.15%) |
Sep 21, 2021 | 58.53 | 58.68 | 57.10 | 57.80 | 2,448,760 | +0.06(+0.11%) |
Sep 20, 2021 | 57.77 | 58.59 | 56.77 | 57.74 | 3,327,710 | -1.57(-2.65%) |
Sep 17, 2021 | 59.07 | 59.85 | 58.63 | 59.31 | 6,903,224 | +0.23(+0.40%) |
Sep 16, 2021 | 59.30 | 59.70 | 58.52 | 59.08 | 2,700,646 | -0.24(-0.41%) |
Sep 15, 2021 | 59.19 | 60.12 | 58.82 | 59.32 | 5,102,846 | +0.71(+1.21%) |
Sep 14, 2021 | 60.93 | 61.13 | 58.35 | 58.61 | 3,976,295 | -1.81(-3.00%) |
Sep 13, 2021 | 60.48 | 61.05 | 59.93 | 60.43 | 3,945,779 | +0.79(+1.33%) |
Sep 10, 2021 | 60.86 | 60.87 | 59.54 | 59.64 | 2,761,042 | -0.32(-0.54%) |
Sep 09, 2021 | 59.73 | 61.27 | 59.34 | 59.96 | 3,979,974 | -0.22(-0.37%) |
Sep 08, 2021 | 62.15 | 62.56 | 60.14 | 60.18 | 2,780,854 | -1.57(-2.55%) |
Sep 07, 2021 | 62.07 | 63.25 | 61.74 | 61.76 | 2,347,201 | -0.79(-1.26%) |
Sep 03, 2021 | 62.80 | 63.28 | 62.03 | 62.55 | 1,787,809 | -0.27(-0.43%) |
Sep 02, 2021 | 62.74 | 63.93 | 62.59 | 62.82 | 2,600,684 | +0.64(+1.03%) |