Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 70.42 | 70.42 | 61.33 | 61.70 | 23,423,512 | -8.16(-11.68%) |
Nov 29, 2021 | 71.22 | 71.50 | 69.33 | 69.86 | 4,328,724 | -0.15(-0.21%) |
Nov 26, 2021 | 70.49 | 72.00 | 69.55 | 70.01 | 2,777,596 | -0.76(-1.07%) |
Nov 24, 2021 | 67.83 | 70.83 | 66.36 | 70.77 | 3,589,472 | +3.13(+4.63%) |
Nov 23, 2021 | 72.33 | 73.56 | 66.30 | 67.64 | 9,080,732 | -6.37(-8.61%) |
Nov 22, 2021 | 76.72 | 77.26 | 72.57 | 74.01 | 4,579,414 | -3.08(-4.00%) |
Nov 19, 2021 | 79.17 | 79.17 | 76.61 | 77.09 | 4,721,326 | -0.26(-0.34%) |
Nov 18, 2021 | 77.27 | 77.50 | 75.52 | 77.35 | 2,931,791 | +0.00(+0.00%) |
Nov 17, 2021 | 77.00 | 77.51 | 75.76 | 77.35 | 5,388,325 | +1.00(+1.31%) |
Nov 16, 2021 | 75.40 | 76.50 | 75.14 | 76.35 | 4,790,623 | +0.85(+1.13%) |
Nov 15, 2021 | 74.92 | 75.55 | 73.65 | 75.50 | 3,718,223 | +0.93(+1.25%) |
Nov 12, 2021 | 73.39 | 74.95 | 73.39 | 74.57 | 4,632,339 | +2.03(+2.80%) |
Nov 11, 2021 | 71.11 | 73.00 | 71.03 | 72.54 | 1,916,619 | +1.86(+2.63%) |
Nov 10, 2021 | 73.07 | 70.68 | 3,184,735 | -3.31(-4.47%) | ||
Nov 09, 2021 | 74.25 | 74.25 | 72.36 | 73.99 | 2,058,321 | -0.12(-0.16%) |
Nov 08, 2021 | 73.65 | 74.29 | 72.12 | 74.11 | 3,998,107 | +0.46(+0.62%) |
Nov 05, 2021 | 73.00 | 73.90 | 71.70 | 73.65 | 6,060,025 | +1.65(+2.29%) |
Nov 04, 2021 | 70.00 | 72.99 | 69.70 | 72.00 | 7,129,081 | +2.15(+3.08%) |
Nov 03, 2021 | 69.25 | 70.00 | 67.17 | 69.85 | 4,354,282 | +0.11(+0.16%) |
Nov 02, 2021 | 72.58 | 73.04 | 65.25 | 69.74 | 15,466,550 | +1.38(+2.02%) |
Nov 01, 2021 | 68.67 | 69.30 | 67.67 | 68.36 | 2,741,593 | +1.14(+1.70%) |
Oct 29, 2021 | 66.91 | 67.93 | 66.91 | 67.22 | 1,206,029 | +0.07(+0.10%) |
Oct 28, 2021 | 66.60 | 67.25 | 67.15 | 2,152,055 | +1.06(+1.60%) | |
Oct 27, 2021 | 69.00 | 69.72 | 65.90 | 66.09 | 2,108,450 | -3.05(-4.41%) |
Oct 26, 2021 | 70.00 | 69.14 | 2,338,667 | -0.46(-0.66%) | ||
Oct 25, 2021 | 69.39 | 69.60 | 1,244,972 | +0.30(+0.43%) | ||
Oct 22, 2021 | 70.00 | 70.06 | 68.49 | 69.30 | 2,006,263 | -0.55(-0.79%) |
Oct 21, 2021 | 68.25 | 69.86 | 68.03 | 69.85 | 1,133,092 | +1.55(+2.27%) |
Oct 20, 2021 | 70.00 | 70.24 | 67.29 | 68.30 | 2,504,298 | -1.26(-1.81%) |
Oct 19, 2021 | 68.60 | 70.25 | 68.04 | 69.56 | 2,762,082 | +1.39(+2.04%) |
Oct 18, 2021 | 67.13 | 68.88 | 67.04 | 68.17 | 2,758,140 | +0.88(+1.31%) |
Oct 15, 2021 | 67.35 | 67.99 | 66.31 | 67.29 | 2,809,131 | +0.22(+0.33%) |
Oct 14, 2021 | 66.32 | 68.19 | 66.02 | 67.07 | 3,981,764 | +1.69(+2.58%) |
Oct 13, 2021 | 63.63 | 65.40 | 63.41 | 65.38 | 3,684,354 | +1.95(+3.07%) |
Oct 12, 2021 | 63.17 | 63.91 | 61.88 | 63.43 | 1,217,176 | +0.90(+1.44%) |
Oct 11, 2021 | 61.79 | 63.23 | 61.56 | 62.53 | 1,152,886 | +0.20(+0.32%) |
Oct 08, 2021 | 63.40 | 63.85 | 61.94 | 62.33 | 1,361,225 | -0.61(-0.97%) |
Oct 07, 2021 | 63.30 | 64.89 | 62.64 | 62.94 | 3,058,841 | +0.38(+0.61%) |
Oct 06, 2021 | 60.22 | 62.67 | 59.65 | 62.56 | 2,725,971 | +1.58(+2.59%) |
Oct 05, 2021 | 60.77 | 61.77 | 60.64 | 60.98 | 1,918,827 | +0.63(+1.04%) |
Oct 04, 2021 | 61.50 | 61.55 | 59.60 | 60.35 | 3,135,924 | -1.15(-1.87%) |
Oct 01, 2021 | 61.15 | 61.73 | 59.23 | 61.50 | 3,135,975 | +0.31(+0.51%) |
Sep 30, 2021 | 61.47 | 62.60 | 61.11 | 61.19 | 1,556,999 | -0.07(-0.11%) |
Sep 29, 2021 | 61.46 | 62.11 | 60.40 | 61.26 | 2,372,500 | +0.24(+0.39%) |
Sep 28, 2021 | 64.11 | 64.11 | 60.53 | 61.02 | 4,483,067 | -3.87(-5.96%) |
Sep 27, 2021 | 68.00 | 68.00 | 63.11 | 64.89 | 4,306,870 | -2.96(-4.36%) |
Sep 24, 2021 | 68.00 | 68.04 | 66.04 | 67.85 | 2,380,341 | +0.03(+0.04%) |
Sep 23, 2021 | 68.72 | 69.00 | 67.30 | 67.82 | 3,153,617 | -0.70(-1.02%) |
Sep 22, 2021 | 68.00 | 69.16 | 67.25 | 68.52 | 5,683,973 | +0.48(+0.71%) |
Sep 21, 2021 | 66.52 | 68.35 | 66.29 | 68.04 | 3,282,496 | +1.87(+2.83%) |
Sep 20, 2021 | 64.96 | 67.39 | 64.45 | 66.17 | 4,116,102 | -1.68(-2.48%) |
Sep 17, 2021 | 69.04 | 69.72 | 66.94 | 67.85 | 8,076,540 | -0.32(-0.47%) |
Sep 16, 2021 | 67.14 | 68.36 | 66.32 | 68.17 | 4,126,683 | +1.01(+1.50%) |
Sep 15, 2021 | 66.24 | 67.63 | 65.72 | 67.16 | 4,357,055 | +0.15(+0.22%) |
Sep 14, 2021 | 65.50 | 68.78 | 64.66 | 67.01 | 7,548,853 | +2.42(+3.75%) |
Sep 13, 2021 | 64.30 | 65.62 | 62.69 | 64.59 | 4,088,029 | +1.43(+2.26%) |
Sep 10, 2021 | 64.54 | 64.84 | 62.84 | 63.16 | 2,408,112 | -0.99(-1.54%) |
Sep 09, 2021 | 63.65 | 65.40 | 63.65 | 64.15 | 1,914,938 | +0.70(+1.10%) |
Sep 08, 2021 | 66.50 | 67.02 | 62.88 | 63.45 | 5,316,012 | -3.16(-4.74%) |
Sep 07, 2021 | 66.89 | 67.32 | 64.09 | 66.61 | 5,909,751 | +0.28(+0.42%) |
Sep 03, 2021 | 65.98 | 66.64 | 64.76 | 66.33 | 2,615,472 | +0.70(+1.07%) |
Sep 02, 2021 | 65.04 | 66.94 | 64.94 | 65.63 | 3,930,491 | +0.67(+1.03%) |