Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.61 | 60.69 | 59.23 | 59.28 | 10,814,058 | -1.63(-2.67%) |
Nov 29, 2021 | 60.66 | 61.13 | 60.41 | 60.91 | 4,618,114 | +0.48(+0.80%) |
Nov 26, 2021 | 60.78 | 61.13 | 60.25 | 60.43 | 4,884,679 | -0.87(-1.42%) |
Nov 24, 2021 | 61.23 | 61.38 | 61.01 | 61.30 | 2,984,422 | -0.01(-0.02%) |
Nov 23, 2021 | 61.06 | 61.39 | 60.97 | 61.31 | 4,203,337 | +0.22(+0.36%) |
Nov 22, 2021 | 60.87 | 61.51 | 60.76 | 61.09 | 2,712,446 | +0.23(+0.38%) |
Nov 19, 2021 | 61.01 | 61.06 | 60.84 | 60.86 | 2,976,331 | -0.06(-0.09%) |
Nov 18, 2021 | 61.08 | 60.92 | 60.86 | 60.92 | 2,812,804 | -0.16(-0.26%) |
Nov 17, 2021 | 61.06 | 61.15 | 60.85 | 61.08 | 1,783,886 | -0.07(-0.11%) |
Nov 16, 2021 | 61.15 | 61.40 | 61.11 | 61.14 | 2,008,387 | +0.02(+0.03%) |
Nov 15, 2021 | 61.00 | 61.13 | 60.85 | 61.12 | 2,299,947 | +0.26(+0.43%) |
Nov 12, 2021 | 60.76 | 60.98 | 60.58 | 60.86 | 1,430,454 | +0.26(+0.42%) |
Nov 11, 2021 | 60.86 | 60.86 | 60.46 | 60.60 | 1,784,845 | -0.24(-0.39%) |
Nov 10, 2021 | 60.60 | 60.87 | 60.84 | 3,000,605 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.45 | 60.66 | 60.35 | 60.60 | 2,790,494 | +0.17(+0.28%) |
Nov 08, 2021 | 60.67 | 60.73 | 60.14 | 60.43 | 2,091,797 | -0.18(-0.30%) |
Nov 05, 2021 | 60.65 | 60.93 | 60.47 | 60.61 | 3,253,360 | +0.15(+0.25%) |
Nov 04, 2021 | 60.51 | 60.61 | 60.23 | 60.46 | 1,898,727 | -0.08(-0.12%) |
Nov 03, 2021 | 60.45 | 60.63 | 60.14 | 60.54 | 4,264,110 | +0.04(+0.06%) |
Nov 02, 2021 | 60.27 | 60.59 | 60.14 | 60.50 | 3,567,755 | +0.35(+0.58%) |
Nov 01, 2021 | 60.21 | 60.11 | 59.85 | 60.15 | 3,020,494 | +0.06(+0.09%) |
Oct 29, 2021 | 60.07 | 60.34 | 59.95 | 60.09 | 3,188,836 | +0.00(+0.00%) |
Oct 28, 2021 | 59.85 | 60.19 | 59.84 | 60.09 | 3,733,199 | +0.28(+0.47%) |
Oct 27, 2021 | 60.45 | 60.46 | 59.81 | 59.81 | 7,029,308 | -0.53(-0.88%) |
Oct 26, 2021 | 60.28 | 60.50 | 60.34 | 3,598,618 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.41 | 60.50 | 60.09 | 60.32 | 2,213,996 | -0.14(-0.23%) |
Oct 22, 2021 | 60.21 | 60.55 | 60.14 | 60.46 | 2,882,762 | +0.39(+0.64%) |
Oct 21, 2021 | 59.99 | 60.11 | 59.79 | 60.07 | 1,978,148 | +0.12(+0.20%) |
Oct 20, 2021 | 59.57 | 60.07 | 59.56 | 59.95 | 3,003,235 | +0.49(+0.83%) |
Oct 19, 2021 | 59.23 | 59.47 | 59.10 | 59.46 | 2,340,701 | +0.49(+0.83%) |
Oct 18, 2021 | 58.98 | 59.22 | 58.72 | 58.97 | 3,638,746 | -0.29(-0.49%) |
Oct 15, 2021 | 59.43 | 59.58 | 59.15 | 59.26 | 3,118,317 | +0.07(+0.11%) |
Oct 14, 2021 | 58.69 | 59.22 | 58.57 | 59.19 | 4,760,115 | +0.77(+1.32%) |
Oct 13, 2021 | 58.19 | 58.52 | 57.77 | 58.42 | 4,665,146 | +0.26(+0.45%) |
Oct 12, 2021 | 58.17 | 58.43 | 58.01 | 58.16 | 4,385,478 | +0.09(+0.16%) |
Oct 11, 2021 | 58.35 | 58.55 | 58.06 | 58.06 | 3,006,390 | -0.32(-0.55%) |
Oct 08, 2021 | 58.60 | 58.66 | 58.32 | 58.38 | 3,181,336 | -0.25(-0.42%) |
Oct 07, 2021 | 58.67 | 59.15 | 58.55 | 58.63 | 3,637,119 | +0.21(+0.36%) |
Oct 06, 2021 | 57.66 | 58.42 | 57.42 | 58.42 | 6,533,790 | +0.52(+0.90%) |
Oct 05, 2021 | 57.73 | 58.15 | 57.50 | 57.90 | 3,336,629 | +0.27(+0.47%) |
Oct 04, 2021 | 57.57 | 57.99 | 57.20 | 57.63 | 7,376,448 | -0.03(-0.05%) |
Oct 01, 2021 | 57.63 | 58.02 | 57.12 | 57.66 | 5,710,447 | +0.25(+0.44%) |
Sep 30, 2021 | 58.39 | 58.50 | 57.40 | 57.40 | 7,040,709 | -0.86(-1.47%) |
Sep 29, 2021 | 57.84 | 58.51 | 57.77 | 58.26 | 4,572,642 | +0.58(+1.00%) |
Sep 28, 2021 | 58.26 | 58.26 | 57.52 | 57.69 | 6,901,061 | -0.70(-1.20%) |
Sep 27, 2021 | 58.87 | 59.05 | 58.36 | 58.38 | 4,250,625 | -0.54(-0.91%) |
Sep 24, 2021 | 58.85 | 59.15 | 58.85 | 58.92 | 2,550,085 | -0.03(-0.05%) |
Sep 23, 2021 | 58.84 | 59.25 | 58.79 | 58.95 | 2,906,748 | +0.21(+0.35%) |
Sep 22, 2021 | 58.79 | 59.05 | 58.53 | 58.74 | 4,507,806 | +0.22(+0.37%) |
Sep 21, 2021 | 58.86 | 59.12 | 58.48 | 58.52 | 4,119,518 | -0.09(-0.16%) |
Sep 20, 2021 | 58.57 | 59.00 | 58.13 | 58.62 | 6,286,981 | -0.43(-0.72%) |
Sep 17, 2021 | 59.44 | 59.49 | 58.99 | 59.05 | 2,496,589 | -0.52(-0.87%) |
Sep 16, 2021 | 59.77 | 59.89 | 59.28 | 59.56 | 2,905,467 | -0.19(-0.32%) |
Sep 15, 2021 | 59.60 | 60.02 | 59.39 | 59.75 | 2,645,876 | +0.20(+0.33%) |
Sep 14, 2021 | 59.90 | 59.90 | 59.47 | 59.55 | 2,731,087 | -0.11(-0.19%) |
Sep 13, 2021 | 60.02 | 60.17 | 59.49 | 59.67 | 4,017,274 | -0.06(-0.09%) |
Sep 10, 2021 | 60.25 | 60.25 | 59.71 | 59.72 | 3,764,422 | -0.37(-0.61%) |
Sep 09, 2021 | 60.53 | 60.64 | 60.08 | 60.09 | 2,045,979 | -0.51(-0.84%) |
Sep 08, 2021 | 60.00 | 60.66 | 59.92 | 60.60 | 2,639,359 | +0.56(+0.93%) |
Sep 07, 2021 | 60.70 | 60.70 | 59.99 | 60.04 | 2,408,575 | -0.74(-1.22%) |
Sep 03, 2021 | 60.78 | 60.95 | 60.55 | 60.79 | 1,490,946 | -0.14(-0.23%) |
Sep 02, 2021 | 60.76 | 60.96 | 60.68 | 60.93 | 1,686,693 | +0.32(+0.53%) |