Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.39 | 64.55 | 62.50 | 62.82 | 3,821,147 | -2.02(-3.11%) |
Nov 29, 2021 | 66.19 | 66.37 | 64.80 | 64.84 | 1,760,958 | -0.60(-0.92%) |
Nov 26, 2021 | 65.68 | 66.13 | 64.81 | 65.45 | 1,600,654 | -2.15(-3.17%) |
Nov 24, 2021 | 68.28 | 68.61 | 67.52 | 67.59 | 1,211,018 | -0.93(-1.35%) |
Nov 23, 2021 | 67.34 | 68.61 | 67.14 | 68.52 | 1,842,755 | +1.77(+2.65%) |
Nov 22, 2021 | 66.21 | 67.49 | 66.00 | 66.75 | 1,576,989 | +0.90(+1.36%) |
Nov 19, 2021 | 65.96 | 66.62 | 65.59 | 65.85 | 2,207,735 | -0.78(-1.16%) |
Nov 18, 2021 | 67.16 | 66.98 | 66.56 | 66.63 | 1,836,190 | -0.58(-0.86%) |
Nov 17, 2021 | 67.19 | 67.86 | 66.94 | 67.21 | 1,811,304 | -0.15(-0.22%) |
Nov 16, 2021 | 68.69 | 68.96 | 67.28 | 67.36 | 1,897,308 | -1.00(-1.47%) |
Nov 15, 2021 | 68.14 | 68.73 | 67.69 | 68.36 | 1,187,666 | +0.55(+0.81%) |
Nov 12, 2021 | 68.99 | 69.36 | 67.74 | 67.81 | 1,603,914 | -1.35(-1.95%) |
Nov 11, 2021 | 68.51 | 69.45 | 68.12 | 69.16 | 1,211,585 | +0.65(+0.95%) |
Nov 10, 2021 | 68.09 | 68.51 | 1,507,039 | +0.30(+0.44%) | ||
Nov 09, 2021 | 67.27 | 68.31 | 67.24 | 68.21 | 1,569,475 | +0.64(+0.95%) |
Nov 08, 2021 | 68.34 | 68.35 | 66.82 | 67.57 | 1,546,706 | -0.32(-0.47%) |
Nov 05, 2021 | 68.58 | 68.91 | 67.32 | 67.89 | 1,735,270 | -0.10(-0.15%) |
Nov 04, 2021 | 69.80 | 69.80 | 67.58 | 67.99 | 1,730,176 | -2.01(-2.88%) |
Nov 03, 2021 | 68.69 | 70.54 | 68.69 | 70.00 | 1,578,292 | +1.22(+1.77%) |
Nov 02, 2021 | 69.25 | 69.64 | 68.75 | 68.78 | 1,455,037 | -0.34(-0.49%) |
Nov 01, 2021 | 69.57 | 69.19 | 68.27 | 69.12 | 1,972,352 | +0.20(+0.29%) |
Oct 29, 2021 | 70.88 | 73.88 | 68.72 | 68.93 | 2,667,573 | -0.80(-1.15%) |
Oct 28, 2021 | 68.84 | 69.79 | 68.84 | 69.73 | 1,862,951 | +0.92(+1.33%) |
Oct 27, 2021 | 69.55 | 69.87 | 68.73 | 68.81 | 1,530,219 | -0.12(-0.18%) |
Oct 26, 2021 | 69.97 | 68.94 | 1,205,867 | -0.81(-1.17%) | ||
Oct 25, 2021 | 70.41 | 70.41 | 69.21 | 69.75 | 1,862,280 | -0.28(-0.40%) |
Oct 22, 2021 | 69.26 | 70.29 | 69.00 | 70.03 | 2,156,483 | +1.07(+1.55%) |
Oct 21, 2021 | 68.94 | 69.40 | 68.68 | 68.96 | 1,234,499 | -0.12(-0.18%) |
Oct 20, 2021 | 68.17 | 69.18 | 68.12 | 69.09 | 1,316,750 | +0.72(+1.05%) |
Oct 19, 2021 | 68.42 | 68.60 | 67.94 | 68.37 | 1,341,261 | +0.58(+0.85%) |
Oct 18, 2021 | 67.99 | 68.78 | 67.72 | 67.79 | 1,915,111 | -0.37(-0.54%) |
Oct 15, 2021 | 68.95 | 69.09 | 67.76 | 68.16 | 1,585,566 | -0.27(-0.40%) |
Oct 14, 2021 | 68.22 | 68.71 | 67.50 | 68.44 | 2,100,618 | +0.78(+1.15%) |
Oct 13, 2021 | 67.56 | 68.05 | 66.67 | 67.66 | 1,720,923 | -0.35(-0.51%) |
Oct 12, 2021 | 68.43 | 68.98 | 67.76 | 68.01 | 1,372,759 | -0.61(-0.90%) |
Oct 11, 2021 | 69.44 | 69.89 | 68.58 | 68.62 | 1,287,446 | -0.38(-0.55%) |
Oct 08, 2021 | 67.97 | 69.11 | 67.50 | 69.00 | 2,317,740 | +0.56(+0.81%) |
Oct 07, 2021 | 69.12 | 69.92 | 68.42 | 68.44 | 2,249,113 | -0.01(-0.01%) |
Oct 06, 2021 | 67.37 | 68.54 | 66.86 | 68.45 | 1,907,065 | +0.67(+0.99%) |
Oct 05, 2021 | 66.22 | 68.19 | 66.08 | 67.78 | 1,935,116 | +1.46(+2.21%) |
Oct 04, 2021 | 66.96 | 67.81 | 66.14 | 66.32 | 1,563,701 | -0.79(-1.18%) |
Oct 01, 2021 | 66.58 | 67.76 | 66.13 | 67.11 | 1,598,981 | +0.72(+1.08%) |
Sep 30, 2021 | 68.05 | 68.24 | 66.33 | 66.39 | 2,646,897 | -1.35(-1.99%) |
Sep 29, 2021 | 67.04 | 67.83 | 66.81 | 67.75 | 2,197,934 | +0.89(+1.33%) |
Sep 28, 2021 | 67.04 | 67.36 | 66.52 | 66.86 | 2,537,295 | -0.13(-0.20%) |
Sep 27, 2021 | 65.91 | 67.07 | 65.62 | 66.99 | 1,939,528 | +1.40(+2.13%) |
Sep 24, 2021 | 65.73 | 66.15 | 65.49 | 65.59 | 1,971,295 | +0.02(+0.03%) |
Sep 23, 2021 | 65.76 | 66.45 | 65.39 | 65.57 | 2,308,493 | +0.43(+0.65%) |
Sep 22, 2021 | 65.01 | 65.38 | 64.62 | 65.15 | 2,207,725 | +1.05(+1.64%) |
Sep 21, 2021 | 65.02 | 65.36 | 64.06 | 64.10 | 1,707,580 | -0.63(-0.98%) |
Sep 20, 2021 | 64.50 | 65.17 | 63.59 | 64.73 | 2,837,566 | -1.01(-1.54%) |
Sep 17, 2021 | 66.67 | 67.39 | 65.57 | 65.74 | 6,818,829 | -0.94(-1.40%) |
Sep 16, 2021 | 66.49 | 66.96 | 65.91 | 66.68 | 2,151,472 | +0.12(+0.18%) |
Sep 15, 2021 | 66.20 | 66.97 | 65.82 | 66.55 | 2,806,370 | +0.28(+0.43%) |
Sep 14, 2021 | 66.40 | 66.53 | 65.55 | 66.27 | 3,046,114 | -0.19(-0.28%) |
Sep 13, 2021 | 65.88 | 66.61 | 65.43 | 66.46 | 2,167,850 | +1.30(+2.00%) |
Sep 10, 2021 | 65.29 | 65.64 | 64.63 | 65.16 | 1,964,302 | +0.30(+0.47%) |
Sep 09, 2021 | 65.52 | 66.57 | 64.80 | 64.85 | 4,325,180 | +0.03(+0.04%) |
Sep 08, 2021 | 63.64 | 64.85 | 63.39 | 64.82 | 2,312,793 | +0.97(+1.52%) |
Sep 07, 2021 | 64.36 | 64.93 | 63.82 | 63.85 | 1,435,621 | -0.50(-0.78%) |
Sep 03, 2021 | 64.66 | 64.84 | 64.09 | 64.35 | 2,310,567 | -0.36(-0.55%) |
Sep 02, 2021 | 64.26 | 64.83 | 64.03 | 64.71 | 2,004,136 | +0.61(+0.96%) |