Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.81 | 67.21 | 65.19 | 65.36 | 3,598,700 | -1.88(-2.80%) |
Nov 29, 2021 | 66.47 | 67.65 | 66.19 | 67.24 | 2,797,327 | +1.74(+2.65%) |
Nov 26, 2021 | 66.20 | 66.82 | 65.30 | 65.51 | 1,758,598 | -1.58(-2.36%) |
Nov 24, 2021 | 66.33 | 67.15 | 66.16 | 67.09 | 1,865,707 | +0.22(+0.33%) |
Nov 23, 2021 | 66.77 | 67.00 | 66.25 | 66.87 | 1,556,675 | +0.07(+0.11%) |
Nov 22, 2021 | 67.05 | 67.69 | 66.73 | 66.79 | 1,729,644 | -0.03(-0.04%) |
Nov 19, 2021 | 67.22 | 67.35 | 66.68 | 66.82 | 1,794,891 | -0.30(-0.45%) |
Nov 18, 2021 | 67.90 | 67.28 | 67.08 | 67.12 | 1,693,065 | -0.40(-0.59%) |
Nov 17, 2021 | 68.42 | 68.59 | 67.09 | 67.52 | 2,203,355 | -0.65(-0.96%) |
Nov 16, 2021 | 67.40 | 68.71 | 67.22 | 68.17 | 1,466,482 | +0.72(+1.07%) |
Nov 15, 2021 | 67.25 | 67.97 | 67.15 | 67.45 | 1,612,069 | +0.42(+0.63%) |
Nov 12, 2021 | 66.77 | 67.30 | 65.76 | 67.03 | 4,002,755 | +0.71(+1.08%) |
Nov 11, 2021 | 66.94 | 67.15 | 66.13 | 66.32 | 3,022,669 | -0.38(-0.57%) |
Nov 10, 2021 | 67.59 | 66.69 | 1,995,549 | -1.10(-1.63%) | ||
Nov 09, 2021 | 68.23 | 68.38 | 67.57 | 67.80 | 2,000,499 | -0.28(-0.42%) |
Nov 08, 2021 | 68.86 | 68.89 | 67.39 | 68.08 | 1,760,103 | -0.37(-0.54%) |
Nov 05, 2021 | 68.64 | 69.13 | 68.14 | 68.45 | 1,788,461 | +0.18(+0.26%) |
Nov 04, 2021 | 67.97 | 68.44 | 67.47 | 68.27 | 1,570,015 | +0.90(+1.33%) |
Nov 03, 2021 | 67.73 | 68.13 | 66.51 | 67.37 | 2,221,190 | -0.56(-0.82%) |
Nov 02, 2021 | 67.62 | 68.65 | 67.31 | 67.93 | 2,405,287 | +0.42(+0.63%) |
Nov 01, 2021 | 67.87 | 67.33 | 66.46 | 67.51 | 2,252,582 | +0.01(+0.01%) |
Oct 29, 2021 | 66.46 | 67.68 | 66.30 | 67.50 | 2,101,787 | +0.92(+1.38%) |
Oct 28, 2021 | 65.03 | 66.58 | 65.03 | 66.58 | 2,031,303 | +1.49(+2.28%) |
Oct 27, 2021 | 64.66 | 65.55 | 64.32 | 65.09 | 2,089,324 | +0.29(+0.45%) |
Oct 26, 2021 | 65.06 | 64.80 | 2,598,787 | -0.01(-0.01%) | ||
Oct 25, 2021 | 64.78 | 64.89 | 63.64 | 64.80 | 1,991,301 | -0.07(-0.11%) |
Oct 22, 2021 | 64.11 | 64.95 | 64.11 | 64.87 | 1,936,187 | +0.92(+1.44%) |
Oct 21, 2021 | 63.98 | 64.95 | 63.25 | 63.95 | 3,994,104 | -0.10(-0.15%) |
Oct 20, 2021 | 67.11 | 67.47 | 63.28 | 64.05 | 7,524,903 | -3.12(-4.64%) |
Oct 19, 2021 | 65.61 | 67.17 | 65.61 | 67.17 | 2,917,423 | +1.74(+2.65%) |
Oct 18, 2021 | 65.23 | 65.78 | 64.91 | 65.43 | 2,175,028 | +0.14(+0.22%) |
Oct 15, 2021 | 64.78 | 65.42 | 64.43 | 65.29 | 2,368,590 | +0.77(+1.19%) |
Oct 14, 2021 | 64.04 | 64.71 | 63.96 | 64.53 | 2,179,036 | +1.04(+1.63%) |
Oct 13, 2021 | 63.58 | 63.95 | 62.76 | 63.49 | 2,451,256 | -0.02(-0.03%) |
Oct 12, 2021 | 63.81 | 63.97 | 63.10 | 63.51 | 2,328,193 | -0.06(-0.10%) |
Oct 11, 2021 | 63.22 | 65.13 | 63.12 | 63.58 | 2,702,892 | +0.09(+0.14%) |
Oct 08, 2021 | 63.68 | 64.05 | 63.21 | 63.49 | 1,665,861 | -0.16(-0.26%) |
Oct 07, 2021 | 63.04 | 64.03 | 63.04 | 63.65 | 1,943,883 | +1.05(+1.68%) |
Oct 06, 2021 | 62.39 | 63.00 | 61.85 | 62.60 | 2,951,054 | -0.20(-0.32%) |
Oct 05, 2021 | 60.97 | 62.90 | 60.87 | 62.80 | 3,277,850 | +2.03(+3.34%) |
Oct 04, 2021 | 62.22 | 62.82 | 60.70 | 60.76 | 3,318,900 | -1.54(-2.47%) |
Oct 01, 2021 | 62.43 | 62.63 | 61.32 | 62.31 | 2,481,159 | +0.23(+0.37%) |
Sep 30, 2021 | 62.75 | 63.46 | 62.04 | 62.08 | 3,304,177 | -0.31(-0.50%) |
Sep 29, 2021 | 61.73 | 62.52 | 61.40 | 62.39 | 2,717,537 | +0.97(+1.59%) |
Sep 28, 2021 | 62.34 | 62.50 | 60.91 | 61.41 | 4,073,129 | -1.55(-2.46%) |
Sep 27, 2021 | 63.24 | 63.24 | 62.56 | 62.96 | 2,787,681 | -0.32(-0.51%) |
Sep 24, 2021 | 62.68 | 63.40 | 62.52 | 63.29 | 2,060,211 | +0.39(+0.61%) |
Sep 23, 2021 | 62.85 | 63.27 | 62.80 | 62.90 | 2,319,030 | +0.35(+0.56%) |
Sep 22, 2021 | 62.31 | 62.62 | 61.76 | 62.55 | 2,056,166 | +0.84(+1.35%) |
Sep 21, 2021 | 61.90 | 61.98 | 61.50 | 61.72 | 1,528,564 | +0.30(+0.48%) |
Sep 20, 2021 | 61.00 | 61.78 | 60.63 | 61.42 | 2,389,737 | -0.62(-1.00%) |
Sep 17, 2021 | 62.67 | 62.68 | 61.43 | 62.04 | 3,928,469 | -0.81(-1.29%) |
Sep 16, 2021 | 63.04 | 63.18 | 62.57 | 62.85 | 1,274,434 | -0.13(-0.21%) |
Sep 15, 2021 | 62.90 | 63.40 | 62.55 | 62.98 | 1,455,807 | +0.09(+0.15%) |
Sep 14, 2021 | 62.58 | 63.22 | 62.58 | 62.89 | 1,444,856 | +0.40(+0.63%) |
Sep 13, 2021 | 63.24 | 63.68 | 62.06 | 62.49 | 1,702,452 | -0.55(-0.88%) |
Sep 10, 2021 | 63.88 | 63.93 | 63.02 | 63.05 | 1,766,446 | -0.61(-0.96%) |
Sep 09, 2021 | 63.63 | 64.28 | 63.52 | 63.66 | 1,618,854 | +0.02(+0.03%) |
Sep 08, 2021 | 62.96 | 63.70 | 62.96 | 63.64 | 1,283,343 | +0.61(+0.97%) |
Sep 07, 2021 | 64.05 | 64.05 | 62.56 | 63.03 | 1,771,354 | -0.64(-1.01%) |
Sep 03, 2021 | 63.52 | 64.04 | 63.45 | 63.67 | 1,530,381 | +0.20(+0.31%) |
Sep 02, 2021 | 63.67 | 63.80 | 62.88 | 63.48 | 1,905,023 | -0.02(-0.03%) |