Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.14 | 62.27 | 60.99 | 60.99 | 831,778 | -1.72(-2.75%) |
Nov 29, 2021 | 62.48 | 63.42 | 61.92 | 62.71 | 668,513 | +0.54(+0.87%) |
Nov 26, 2021 | 62.02 | 62.55 | 61.23 | 62.17 | 382,692 | -0.92(-1.45%) |
Nov 24, 2021 | 61.90 | 63.26 | 61.85 | 63.09 | 381,827 | +1.04(+1.68%) |
Nov 23, 2021 | 62.49 | 62.82 | 61.98 | 62.05 | 654,879 | -0.46(-0.73%) |
Nov 22, 2021 | 62.77 | 63.18 | 62.32 | 62.50 | 370,735 | -0.17(-0.27%) |
Nov 19, 2021 | 62.86 | 63.32 | 62.34 | 62.68 | 533,876 | -0.40(-0.63%) |
Nov 18, 2021 | 62.46 | 63.29 | 62.86 | 63.07 | 689,653 | +0.87(+1.40%) |
Nov 17, 2021 | 62.92 | 62.92 | 61.19 | 62.20 | 704,671 | -0.79(-1.26%) |
Nov 16, 2021 | 63.79 | 63.91 | 62.57 | 62.99 | 384,547 | -0.58(-0.91%) |
Nov 15, 2021 | 63.18 | 63.57 | 62.86 | 63.57 | 395,290 | +0.70(+1.12%) |
Nov 12, 2021 | 63.30 | 63.34 | 62.71 | 62.86 | 264,330 | -0.27(-0.43%) |
Nov 11, 2021 | 62.85 | 63.15 | 62.44 | 63.13 | 224,007 | +0.28(+0.44%) |
Nov 10, 2021 | 62.87 | 62.86 | 331,484 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.63 | 63.68 | 62.68 | 62.77 | 371,111 | -0.65(-1.02%) |
Nov 08, 2021 | 64.11 | 64.11 | 62.83 | 63.42 | 283,774 | -0.37(-0.58%) |
Nov 05, 2021 | 63.21 | 64.48 | 63.18 | 63.79 | 419,390 | +0.77(+1.23%) |
Nov 04, 2021 | 63.43 | 64.38 | 62.99 | 63.02 | 469,722 | -0.34(-0.54%) |
Nov 03, 2021 | 64.15 | 64.63 | 63.15 | 63.36 | 954,729 | -0.99(-1.54%) |
Nov 02, 2021 | 64.63 | 64.63 | 64.01 | 64.35 | 362,942 | +0.20(+0.31%) |
Nov 01, 2021 | 63.98 | 64.37 | 62.59 | 64.15 | 522,900 | +0.22(+0.34%) |
Oct 29, 2021 | 64.32 | 64.72 | 63.67 | 63.94 | 524,395 | -0.68(-1.06%) |
Oct 28, 2021 | 63.89 | 64.70 | 63.88 | 64.62 | 299,613 | +0.85(+1.34%) |
Oct 27, 2021 | 64.04 | 64.13 | 63.48 | 63.77 | 326,513 | -0.12(-0.18%) |
Oct 26, 2021 | 63.52 | 64.33 | 63.88 | 609,936 | +0.47(+0.74%) | |
Oct 25, 2021 | 62.95 | 63.76 | 62.65 | 63.42 | 350,716 | +0.50(+0.80%) |
Oct 22, 2021 | 63.30 | 63.67 | 62.68 | 62.91 | 381,027 | -0.21(-0.33%) |
Oct 21, 2021 | 63.33 | 63.51 | 62.86 | 63.12 | 299,575 | -0.15(-0.24%) |
Oct 20, 2021 | 62.30 | 63.30 | 62.21 | 63.27 | 298,059 | +1.12(+1.80%) |
Oct 19, 2021 | 62.46 | 62.53 | 62.01 | 62.15 | 313,905 | -0.22(-0.36%) |
Oct 18, 2021 | 61.99 | 62.58 | 61.70 | 62.38 | 252,727 | +0.10(+0.16%) |
Oct 15, 2021 | 62.83 | 63.12 | 62.13 | 62.28 | 320,861 | -0.21(-0.33%) |
Oct 14, 2021 | 62.57 | 62.57 | 61.92 | 62.48 | 242,708 | +0.29(+0.46%) |
Oct 13, 2021 | 61.23 | 62.23 | 61.20 | 62.20 | 401,414 | +0.75(+1.23%) |
Oct 12, 2021 | 60.78 | 61.70 | 60.55 | 61.44 | 359,939 | +0.82(+1.35%) |
Oct 11, 2021 | 60.70 | 61.00 | 60.33 | 60.63 | 345,923 | +0.07(+0.12%) |
Oct 08, 2021 | 61.36 | 61.72 | 60.52 | 60.56 | 313,931 | -0.75(-1.23%) |
Oct 07, 2021 | 61.33 | 61.84 | 61.00 | 61.31 | 637,486 | +0.27(+0.44%) |
Oct 06, 2021 | 59.49 | 61.07 | 59.35 | 61.04 | 585,666 | +1.43(+2.39%) |
Oct 05, 2021 | 60.02 | 60.02 | 59.39 | 59.61 | 424,771 | -0.40(-0.67%) |
Oct 04, 2021 | 59.93 | 60.47 | 59.67 | 60.02 | 554,604 | -0.13(-0.22%) |
Oct 01, 2021 | 59.96 | 60.79 | 59.78 | 60.15 | 567,329 | +0.75(+1.27%) |
Sep 30, 2021 | 60.51 | 60.79 | 59.39 | 59.40 | 423,253 | -1.07(-1.76%) |
Sep 29, 2021 | 60.53 | 61.25 | 60.35 | 60.47 | 431,118 | +0.62(+1.03%) |
Sep 28, 2021 | 59.98 | 60.25 | 59.46 | 59.85 | 383,347 | -0.30(-0.51%) |
Sep 27, 2021 | 60.77 | 61.32 | 60.14 | 60.15 | 529,875 | -0.34(-0.56%) |
Sep 24, 2021 | 61.15 | 61.20 | 60.19 | 60.49 | 391,136 | -0.68(-1.11%) |
Sep 23, 2021 | 62.00 | 62.36 | 61.05 | 61.17 | 462,941 | -0.72(-1.17%) |
Sep 22, 2021 | 62.58 | 62.69 | 61.77 | 61.90 | 557,731 | -0.35(-0.56%) |
Sep 21, 2021 | 63.53 | 63.72 | 62.23 | 62.25 | 370,395 | -0.85(-1.35%) |
Sep 20, 2021 | 63.04 | 63.42 | 62.33 | 63.10 | 585,634 | -0.37(-0.58%) |
Sep 17, 2021 | 64.41 | 64.70 | 63.14 | 63.46 | 909,765 | -0.55(-0.87%) |
Sep 16, 2021 | 63.86 | 64.19 | 63.42 | 64.02 | 439,669 | +0.17(+0.27%) |
Sep 15, 2021 | 63.52 | 64.15 | 63.30 | 63.85 | 360,797 | +0.28(+0.44%) |
Sep 14, 2021 | 64.11 | 64.28 | 63.12 | 63.57 | 285,263 | -0.31(-0.49%) |
Sep 13, 2021 | 63.15 | 64.20 | 63.13 | 63.88 | 451,436 | +1.14(+1.81%) |
Sep 10, 2021 | 64.48 | 64.48 | 62.73 | 62.75 | 378,745 | -1.48(-2.31%) |
Sep 09, 2021 | 65.59 | 65.68 | 64.23 | 64.23 | 379,560 | -1.69(-2.56%) |
Sep 08, 2021 | 65.46 | 66.31 | 65.46 | 65.92 | 666,105 | +0.21(+0.33%) |
Sep 07, 2021 | 66.47 | 66.47 | 65.55 | 65.71 | 503,446 | -0.99(-1.49%) |
Sep 03, 2021 | 66.81 | 66.81 | 66.10 | 66.70 | 319,419 | -0.24(-0.36%) |
Sep 02, 2021 | 66.93 | 66.99 | 66.17 | 66.94 | 606,349 | +0.16(+0.24%) |