Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.38 | 64.54 | 62.49 | 62.81 | 3,821,704 | -2.02(-3.11%) |
Nov 29, 2021 | 66.18 | 66.36 | 64.79 | 64.83 | 1,761,215 | -0.60(-0.92%) |
Nov 26, 2021 | 65.68 | 66.12 | 64.80 | 65.44 | 1,600,887 | -2.15(-3.17%) |
Nov 24, 2021 | 68.27 | 68.60 | 67.51 | 67.58 | 1,211,194 | -0.93(-1.35%) |
Nov 23, 2021 | 67.33 | 68.60 | 67.13 | 68.51 | 1,843,024 | +1.77(+2.65%) |
Nov 22, 2021 | 66.20 | 67.48 | 65.99 | 66.74 | 1,577,219 | +0.90(+1.36%) |
Nov 19, 2021 | 65.95 | 66.61 | 65.58 | 65.85 | 2,208,057 | -0.77(-1.16%) |
Nov 18, 2021 | 67.15 | 66.97 | 66.55 | 66.62 | 1,836,457 | -0.58(-0.86%) |
Nov 17, 2021 | 67.18 | 67.85 | 66.93 | 67.20 | 1,811,568 | -0.15(-0.22%) |
Nov 16, 2021 | 68.68 | 68.95 | 67.27 | 67.35 | 1,897,584 | -1.00(-1.47%) |
Nov 15, 2021 | 68.13 | 68.72 | 67.68 | 68.35 | 1,187,839 | +0.55(+0.81%) |
Nov 12, 2021 | 68.98 | 69.35 | 67.73 | 67.80 | 1,604,148 | -1.35(-1.95%) |
Nov 11, 2021 | 68.50 | 69.44 | 68.11 | 69.15 | 1,211,761 | +0.65(+0.95%) |
Nov 10, 2021 | 68.08 | 68.50 | 1,507,259 | +0.30(+0.44%) | ||
Nov 09, 2021 | 67.26 | 68.30 | 67.23 | 68.20 | 1,569,703 | +0.64(+0.95%) |
Nov 08, 2021 | 68.33 | 68.34 | 66.81 | 67.56 | 1,546,931 | -0.32(-0.47%) |
Nov 05, 2021 | 68.57 | 68.90 | 67.31 | 67.88 | 1,735,523 | -0.10(-0.15%) |
Nov 04, 2021 | 69.79 | 69.79 | 67.57 | 67.98 | 1,730,428 | -2.01(-2.88%) |
Nov 03, 2021 | 68.68 | 70.53 | 68.68 | 69.99 | 1,578,521 | +1.22(+1.77%) |
Nov 02, 2021 | 69.24 | 69.63 | 68.74 | 68.77 | 1,455,249 | -0.34(-0.49%) |
Nov 01, 2021 | 69.56 | 69.18 | 68.26 | 69.11 | 1,972,639 | +0.20(+0.29%) |
Oct 29, 2021 | 70.87 | 73.87 | 68.71 | 68.92 | 2,667,962 | -0.80(-1.15%) |
Oct 28, 2021 | 68.83 | 69.78 | 68.83 | 69.72 | 1,863,222 | +0.92(+1.33%) |
Oct 27, 2021 | 69.54 | 69.86 | 68.72 | 68.80 | 1,530,441 | -0.12(-0.18%) |
Oct 26, 2021 | 69.96 | 68.93 | 1,206,043 | -0.81(-1.17%) | ||
Oct 25, 2021 | 70.40 | 70.40 | 69.20 | 69.74 | 1,862,551 | -0.28(-0.40%) |
Oct 22, 2021 | 69.25 | 70.28 | 68.99 | 70.02 | 2,156,797 | +1.07(+1.55%) |
Oct 21, 2021 | 68.93 | 69.39 | 68.67 | 68.95 | 1,234,679 | -0.12(-0.18%) |
Oct 20, 2021 | 68.16 | 69.17 | 68.11 | 69.08 | 1,316,942 | +0.72(+1.05%) |
Oct 19, 2021 | 68.41 | 68.59 | 67.93 | 68.36 | 1,341,456 | +0.58(+0.85%) |
Oct 18, 2021 | 67.98 | 68.77 | 67.71 | 67.78 | 1,915,390 | -0.37(-0.54%) |
Oct 15, 2021 | 68.94 | 69.08 | 67.75 | 68.15 | 1,585,797 | -0.27(-0.40%) |
Oct 14, 2021 | 68.21 | 68.70 | 67.49 | 68.43 | 2,100,924 | +0.77(+1.15%) |
Oct 13, 2021 | 67.55 | 68.04 | 66.66 | 67.65 | 1,721,174 | -0.35(-0.51%) |
Oct 12, 2021 | 68.42 | 68.97 | 67.75 | 68.00 | 1,372,959 | -0.61(-0.90%) |
Oct 11, 2021 | 69.43 | 69.88 | 68.57 | 68.61 | 1,287,634 | -0.38(-0.55%) |
Oct 08, 2021 | 67.96 | 69.10 | 67.49 | 68.99 | 2,318,077 | +0.56(+0.81%) |
Oct 07, 2021 | 69.11 | 69.91 | 68.41 | 68.43 | 2,249,440 | -0.01(-0.01%) |
Oct 06, 2021 | 67.36 | 68.53 | 66.85 | 68.44 | 1,907,342 | +0.67(+0.99%) |
Oct 05, 2021 | 66.21 | 68.18 | 66.07 | 67.77 | 1,935,397 | +1.46(+2.21%) |
Oct 04, 2021 | 66.95 | 67.80 | 66.13 | 66.31 | 1,563,928 | -0.79(-1.18%) |
Oct 01, 2021 | 66.57 | 67.75 | 66.12 | 67.10 | 1,599,214 | +0.72(+1.08%) |
Sep 30, 2021 | 68.04 | 68.23 | 66.32 | 66.38 | 2,647,283 | -1.35(-1.99%) |
Sep 29, 2021 | 67.03 | 67.82 | 66.80 | 67.74 | 2,198,254 | +0.89(+1.33%) |
Sep 28, 2021 | 67.03 | 67.35 | 66.51 | 66.85 | 2,537,665 | -0.13(-0.20%) |
Sep 27, 2021 | 65.90 | 67.06 | 65.61 | 66.98 | 1,939,810 | +1.40(+2.13%) |
Sep 24, 2021 | 65.72 | 66.14 | 65.48 | 65.58 | 1,971,582 | +0.02(+0.03%) |
Sep 23, 2021 | 65.75 | 66.44 | 65.38 | 65.56 | 2,308,830 | +0.43(+0.65%) |
Sep 22, 2021 | 65.00 | 65.37 | 64.61 | 65.14 | 2,208,046 | +1.05(+1.64%) |
Sep 21, 2021 | 65.01 | 65.35 | 64.05 | 64.09 | 1,707,829 | -0.63(-0.98%) |
Sep 20, 2021 | 64.49 | 65.16 | 63.58 | 64.72 | 2,837,979 | -1.01(-1.54%) |
Sep 17, 2021 | 66.66 | 67.38 | 65.56 | 65.73 | 6,819,822 | -0.94(-1.40%) |
Sep 16, 2021 | 66.48 | 66.95 | 65.90 | 66.67 | 2,151,785 | +0.12(+0.18%) |
Sep 15, 2021 | 66.19 | 66.96 | 65.81 | 66.54 | 2,806,779 | +0.28(+0.43%) |
Sep 14, 2021 | 66.39 | 66.52 | 65.54 | 66.26 | 3,046,558 | -0.19(-0.28%) |
Sep 13, 2021 | 65.87 | 66.60 | 65.42 | 66.45 | 2,168,165 | +1.30(+2.00%) |
Sep 10, 2021 | 65.28 | 65.63 | 64.62 | 65.15 | 1,964,588 | +0.30(+0.47%) |
Sep 09, 2021 | 65.51 | 66.56 | 64.79 | 64.84 | 4,325,810 | +0.03(+0.04%) |
Sep 08, 2021 | 63.63 | 64.84 | 63.38 | 64.82 | 2,313,130 | +0.97(+1.52%) |
Sep 07, 2021 | 64.35 | 64.92 | 63.81 | 63.84 | 1,435,830 | -0.50(-0.78%) |
Sep 03, 2021 | 64.65 | 64.83 | 64.08 | 64.34 | 2,310,904 | -0.36(-0.56%) |
Sep 02, 2021 | 64.25 | 64.82 | 64.02 | 64.70 | 2,004,428 | +0.61(+0.96%) |