Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.24 | 62.01 | 60.50 | 61.61 | 5,695,067 | -0.15(-0.24%) |
Nov 29, 2021 | 62.39 | 62.52 | 61.32 | 61.76 | 2,274,253 | -0.26(-0.41%) |
Nov 26, 2021 | 61.17 | 62.04 | 60.19 | 62.01 | 1,682,160 | -1.09(-1.73%) |
Nov 24, 2021 | 63.16 | 63.62 | 62.51 | 63.10 | 1,933,752 | -0.16(-0.25%) |
Nov 23, 2021 | 62.05 | 63.62 | 62.05 | 63.26 | 1,717,094 | +0.92(+1.48%) |
Nov 22, 2021 | 61.63 | 62.49 | 61.34 | 62.34 | 1,585,958 | +0.90(+1.46%) |
Nov 19, 2021 | 61.56 | 61.88 | 60.80 | 61.44 | 1,702,929 | -0.54(-0.87%) |
Nov 18, 2021 | 63.20 | 62.22 | 61.88 | 61.98 | 1,835,385 | -1.31(-2.07%) |
Nov 17, 2021 | 62.31 | 63.59 | 62.31 | 63.29 | 1,898,977 | +0.99(+1.59%) |
Nov 16, 2021 | 63.19 | 63.20 | 62.25 | 62.30 | 1,202,676 | -0.89(-1.41%) |
Nov 15, 2021 | 63.16 | 63.98 | 62.94 | 63.19 | 1,245,792 | +0.09(+0.15%) |
Nov 12, 2021 | 63.88 | 63.91 | 62.54 | 63.09 | 1,314,014 | -0.61(-0.96%) |
Nov 11, 2021 | 63.19 | 64.02 | 62.73 | 63.71 | 1,694,207 | +0.38(+0.59%) |
Nov 10, 2021 | 63.18 | 63.13 | 63.33 | 969,844 | +0.18(+0.29%) | |
Nov 09, 2021 | 63.01 | 63.34 | 62.39 | 63.15 | 1,249,415 | -0.03(-0.04%) |
Nov 08, 2021 | 63.34 | 63.48 | 62.46 | 63.18 | 1,666,986 | +0.20(+0.32%) |
Nov 05, 2021 | 62.77 | 63.20 | 62.46 | 62.98 | 1,494,145 | +1.07(+1.73%) |
Nov 04, 2021 | 62.32 | 62.58 | 61.31 | 61.90 | 1,371,059 | -0.34(-0.54%) |
Nov 03, 2021 | 61.91 | 62.74 | 60.81 | 62.24 | 3,740,793 | +0.12(+0.19%) |
Nov 02, 2021 | 62.88 | 63.04 | 61.34 | 62.12 | 2,377,070 | -1.00(-1.58%) |
Nov 01, 2021 | 62.86 | 63.54 | 63.17 | 63.12 | 1,365,133 | +0.81(+1.29%) |
Oct 29, 2021 | 63.28 | 63.31 | 62.05 | 62.32 | 1,872,921 | -0.86(-1.36%) |
Oct 28, 2021 | 63.25 | 63.63 | 62.71 | 63.18 | 1,730,842 | +0.00(+0.00%) |
Oct 27, 2021 | 65.05 | 65.06 | 63.16 | 63.18 | 1,421,060 | -1.85(-2.84%) |
Oct 26, 2021 | 64.44 | 65.03 | 1,848,114 | +0.79(+1.23%) | ||
Oct 25, 2021 | 64.81 | 65.02 | 63.68 | 64.24 | 2,257,208 | -0.71(-1.10%) |
Oct 22, 2021 | 66.36 | 66.66 | 64.44 | 64.95 | 2,774,361 | -1.31(-1.98%) |
Oct 21, 2021 | 68.54 | 68.54 | 65.59 | 66.26 | 2,713,258 | -2.14(-3.13%) |
Oct 20, 2021 | 67.28 | 68.54 | 65.21 | 68.40 | 5,261,968 | -1.59(-2.28%) |
Oct 19, 2021 | 70.24 | 70.49 | 69.49 | 70.00 | 2,107,928 | +0.05(+0.08%) |
Oct 18, 2021 | 69.59 | 70.84 | 69.26 | 69.94 | 2,296,290 | -0.15(-0.21%) |
Oct 15, 2021 | 70.45 | 71.07 | 69.93 | 70.09 | 1,641,181 | +0.08(+0.12%) |
Oct 14, 2021 | 68.71 | 70.07 | 68.61 | 70.01 | 1,811,624 | +2.00(+2.95%) |
Oct 13, 2021 | 67.36 | 68.21 | 66.97 | 68.00 | 1,410,647 | +0.48(+0.70%) |
Oct 12, 2021 | 68.84 | 69.04 | 67.24 | 67.53 | 1,704,533 | -1.37(-1.99%) |
Oct 11, 2021 | 69.02 | 69.28 | 68.43 | 68.90 | 1,238,551 | +0.05(+0.07%) |
Oct 08, 2021 | 69.41 | 69.91 | 68.74 | 68.85 | 914,027 | -0.22(-0.32%) |
Oct 07, 2021 | 69.25 | 69.67 | 68.85 | 69.07 | 2,278,423 | +0.20(+0.29%) |
Oct 06, 2021 | 68.35 | 69.00 | 67.93 | 68.87 | 1,864,991 | -0.28(-0.41%) |
Oct 05, 2021 | 68.39 | 69.40 | 67.64 | 69.15 | 1,521,819 | +1.51(+2.23%) |
Oct 04, 2021 | 67.54 | 68.61 | 67.52 | 67.64 | 1,600,987 | -0.21(-0.31%) |
Oct 01, 2021 | 66.59 | 68.64 | 66.44 | 67.85 | 1,321,114 | +1.53(+2.30%) |
Sep 30, 2021 | 67.55 | 67.55 | 66.25 | 66.33 | 1,588,204 | -1.00(-1.48%) |
Sep 29, 2021 | 67.79 | 68.15 | 67.14 | 67.32 | 1,425,920 | -0.33(-0.49%) |
Sep 28, 2021 | 69.47 | 69.99 | 67.44 | 67.65 | 1,963,178 | -1.72(-2.48%) |
Sep 27, 2021 | 68.83 | 69.74 | 68.83 | 69.37 | 1,326,592 | +0.97(+1.42%) |
Sep 24, 2021 | 67.91 | 68.82 | 67.72 | 68.40 | 1,502,809 | +0.52(+0.77%) |
Sep 23, 2021 | 66.99 | 67.96 | 66.97 | 67.88 | 2,229,860 | +1.57(+2.37%) |
Sep 22, 2021 | 65.39 | 66.83 | 65.16 | 66.31 | 2,809,461 | +1.46(+2.24%) |
Sep 21, 2021 | 66.20 | 66.63 | 64.81 | 64.85 | 2,241,713 | -0.58(-0.88%) |
Sep 20, 2021 | 65.55 | 66.25 | 64.90 | 65.43 | 1,855,460 | -0.83(-1.26%) |
Sep 17, 2021 | 66.34 | 67.04 | 65.94 | 66.26 | 2,355,771 | -0.19(-0.29%) |
Sep 16, 2021 | 67.19 | 67.51 | 66.30 | 66.45 | 1,208,871 | -0.56(-0.84%) |
Sep 15, 2021 | 65.64 | 67.15 | 65.48 | 67.01 | 1,675,662 | +1.32(+2.01%) |
Sep 14, 2021 | 65.91 | 66.19 | 65.16 | 65.69 | 1,521,001 | -0.05(-0.07%) |
Sep 13, 2021 | 65.59 | 66.06 | 65.22 | 65.74 | 1,274,620 | +0.76(+1.17%) |
Sep 10, 2021 | 65.72 | 65.75 | 64.93 | 64.97 | 1,203,774 | -0.41(-0.62%) |
Sep 09, 2021 | 65.72 | 66.30 | 65.16 | 65.38 | 1,364,900 | -0.57(-0.87%) |
Sep 08, 2021 | 66.26 | 66.87 | 65.90 | 65.95 | 1,087,314 | -0.30(-0.45%) |
Sep 07, 2021 | 66.83 | 67.32 | 66.14 | 66.25 | 1,113,604 | -0.60(-0.89%) |
Sep 03, 2021 | 67.40 | 67.47 | 66.40 | 66.85 | 1,173,279 | -0.54(-0.81%) |
Sep 02, 2021 | 66.90 | 67.45 | 66.52 | 67.40 | 1,298,691 | +0.86(+1.29%) |