Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.84 | 62.63 | 60.91 | 62.06 | 10,707,844 | -1.14(-1.80%) |
Nov 29, 2021 | 64.56 | 65.40 | 63.05 | 63.20 | 4,185,072 | +0.15(+0.24%) |
Nov 26, 2021 | 63.31 | 63.96 | 61.43 | 63.06 | 6,120,354 | -4.58(-6.77%) |
Nov 24, 2021 | 66.83 | 68.19 | 66.70 | 67.64 | 3,922,787 | +0.37(+0.55%) |
Nov 23, 2021 | 66.23 | 67.86 | 66.08 | 67.26 | 3,685,346 | +1.76(+2.69%) |
Nov 22, 2021 | 63.82 | 66.87 | 63.81 | 65.50 | 3,917,113 | +1.46(+2.29%) |
Nov 19, 2021 | 66.93 | 66.93 | 63.62 | 64.04 | 5,907,988 | -3.61(-5.33%) |
Nov 18, 2021 | 67.98 | 68.54 | 67.56 | 67.64 | 4,297,768 | -0.45(-0.67%) |
Nov 17, 2021 | 71.30 | 71.40 | 67.95 | 68.10 | 4,518,920 | -3.25(-4.56%) |
Nov 16, 2021 | 71.35 | 72.33 | 70.69 | 71.35 | 4,934,639 | +0.54(+0.76%) |
Nov 15, 2021 | 70.41 | 71.33 | 69.65 | 70.81 | 4,742,701 | +0.70(+1.01%) |
Nov 12, 2021 | 70.11 | 71.12 | 69.45 | 70.11 | 3,109,847 | -0.59(-0.83%) |
Nov 11, 2021 | 70.36 | 71.45 | 69.94 | 70.69 | 2,960,495 | +0.33(+0.47%) |
Nov 10, 2021 | 71.00 | 70.36 | 3,846,745 | -1.27(-1.78%) | ||
Nov 09, 2021 | 71.03 | 71.81 | 70.49 | 71.64 | 3,843,845 | +0.43(+0.60%) |
Nov 08, 2021 | 72.24 | 72.41 | 70.74 | 71.21 | 2,952,127 | -0.13(-0.18%) |
Nov 05, 2021 | 71.18 | 71.48 | 69.74 | 71.33 | 3,815,053 | +1.44(+2.06%) |
Nov 04, 2021 | 70.40 | 70.86 | 68.73 | 69.90 | 3,795,139 | +0.43(+0.62%) |
Nov 03, 2021 | 68.56 | 70.60 | 68.11 | 69.47 | 4,844,587 | +0.02(+0.03%) |
Nov 02, 2021 | 71.05 | 71.45 | 69.25 | 69.45 | 4,274,218 | -1.98(-2.77%) |
Nov 01, 2021 | 71.40 | 72.25 | 70.90 | 71.43 | 3,686,874 | +0.63(+0.89%) |
Oct 29, 2021 | 71.92 | 71.98 | 70.18 | 70.79 | 5,225,634 | -1.03(-1.44%) |
Oct 28, 2021 | 71.78 | 72.98 | 71.10 | 71.83 | 3,676,794 | -0.19(-0.27%) |
Oct 27, 2021 | 73.93 | 74.38 | 71.64 | 72.02 | 3,473,311 | -2.94(-3.92%) |
Oct 26, 2021 | 75.71 | 74.96 | 2,582,014 | -0.74(-0.98%) | ||
Oct 25, 2021 | 75.07 | 76.10 | 74.62 | 75.70 | 2,982,247 | +1.56(+2.10%) |
Oct 22, 2021 | 75.07 | 75.48 | 72.72 | 74.15 | 4,285,879 | -0.92(-1.23%) |
Oct 21, 2021 | 74.29 | 76.12 | 73.51 | 75.07 | 4,979,313 | +0.88(+1.18%) |
Oct 20, 2021 | 72.80 | 74.45 | 72.63 | 74.19 | 4,256,911 | +0.81(+1.11%) |
Oct 19, 2021 | 72.21 | 73.51 | 71.80 | 73.38 | 3,888,705 | +1.85(+2.59%) |
Oct 18, 2021 | 72.43 | 73.02 | 71.01 | 71.53 | 3,850,796 | -0.49(-0.67%) |
Oct 15, 2021 | 73.24 | 73.54 | 71.96 | 72.01 | 2,805,442 | -0.47(-0.64%) |
Oct 14, 2021 | 72.81 | 73.22 | 72.24 | 72.48 | 2,766,964 | +0.94(+1.32%) |
Oct 13, 2021 | 71.56 | 72.03 | 70.42 | 71.54 | 3,356,521 | -0.71(-0.99%) |
Oct 12, 2021 | 71.22 | 72.94 | 71.11 | 72.25 | 2,804,287 | +1.03(+1.44%) |
Oct 11, 2021 | 73.24 | 73.41 | 71.20 | 71.22 | 4,397,303 | -0.73(-1.02%) |
Oct 08, 2021 | 70.07 | 72.16 | 70.03 | 71.96 | 3,797,759 | +2.47(+3.56%) |
Oct 07, 2021 | 69.33 | 70.56 | 69.28 | 69.49 | 4,264,972 | +0.49(+0.70%) |
Oct 06, 2021 | 66.62 | 69.42 | 66.22 | 69.00 | 4,946,039 | +0.98(+1.44%) |
Oct 05, 2021 | 69.71 | 70.38 | 66.76 | 68.02 | 5,227,128 | -0.66(-0.96%) |
Oct 04, 2021 | 67.96 | 69.34 | 67.45 | 68.68 | 4,450,290 | +1.28(+1.90%) |
Oct 01, 2021 | 64.90 | 67.75 | 64.81 | 67.40 | 5,569,546 | +2.79(+4.32%) |
Sep 30, 2021 | 64.39 | 65.41 | 63.53 | 64.61 | 4,465,086 | +0.24(+0.37%) |
Sep 29, 2021 | 65.07 | 65.08 | 63.77 | 64.37 | 3,079,502 | -0.79(-1.21%) |
Sep 28, 2021 | 65.87 | 66.77 | 64.99 | 65.16 | 5,086,137 | +0.36(+0.55%) |
Sep 27, 2021 | 63.27 | 65.70 | 63.05 | 64.80 | 5,515,666 | +2.88(+4.66%) |
Sep 24, 2021 | 60.84 | 62.23 | 60.76 | 61.91 | 2,510,073 | +0.42(+0.68%) |
Sep 23, 2021 | 59.92 | 61.65 | 59.67 | 61.49 | 3,685,104 | +1.69(+2.83%) |
Sep 22, 2021 | 58.78 | 61.02 | 58.78 | 59.80 | 5,165,568 | +1.83(+3.16%) |
Sep 21, 2021 | 58.44 | 58.72 | 57.01 | 57.97 | 3,298,135 | +0.32(+0.56%) |
Sep 20, 2021 | 58.18 | 58.76 | 56.63 | 57.65 | 4,152,191 | -2.41(-4.01%) |
Sep 17, 2021 | 59.77 | 60.88 | 59.54 | 60.06 | 5,221,850 | +0.13(+0.21%) |
Sep 16, 2021 | 60.90 | 61.03 | 59.83 | 59.93 | 2,521,056 | -0.96(-1.58%) |
Sep 15, 2021 | 59.99 | 61.06 | 59.62 | 60.89 | 4,403,859 | +1.66(+2.80%) |
Sep 14, 2021 | 61.33 | 61.49 | 59.02 | 59.23 | 3,227,710 | -1.35(-2.24%) |
Sep 13, 2021 | 58.87 | 61.08 | 58.68 | 60.59 | 4,841,581 | +2.54(+4.37%) |
Sep 10, 2021 | 58.80 | 58.93 | 57.50 | 58.05 | 3,511,546 | -0.12(-0.20%) |
Sep 09, 2021 | 57.81 | 59.63 | 57.49 | 58.17 | 3,088,909 | -0.15(-0.25%) |
Sep 08, 2021 | 60.41 | 60.72 | 58.29 | 58.32 | 3,710,085 | -1.67(-2.78%) |
Sep 07, 2021 | 59.33 | 60.81 | 59.28 | 59.98 | 3,300,858 | +0.75(+1.27%) |
Sep 03, 2021 | 59.63 | 60.34 | 58.66 | 59.23 | 2,285,049 | -0.46(-0.77%) |
Sep 02, 2021 | 59.23 | 60.41 | 58.51 | 59.69 | 3,826,780 | +1.14(+1.95%) |