Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.72 | 53.91 | 52.85 | 52.85 | 3,186,576 | -1.12(-2.07%) |
Nov 29, 2021 | 53.88 | 54.21 | 53.62 | 53.97 | 2,040,110 | +0.60(+1.12%) |
Nov 26, 2021 | 53.68 | 53.91 | 53.23 | 53.37 | 1,858,116 | -1.14(-2.08%) |
Nov 24, 2021 | 54.15 | 54.55 | 53.99 | 54.51 | 1,150,820 | +0.13(+0.23%) |
Nov 23, 2021 | 54.30 | 54.51 | 53.90 | 54.39 | 1,741,810 | +0.03(+0.06%) |
Nov 22, 2021 | 54.84 | 55.07 | 54.32 | 54.35 | 1,960,266 | -0.26(-0.48%) |
Nov 19, 2021 | 54.75 | 54.85 | 54.57 | 54.62 | 1,153,222 | -0.11(-0.20%) |
Nov 18, 2021 | 54.74 | 54.75 | 54.35 | 54.73 | 1,017,977 | +0.14(+0.26%) |
Nov 17, 2021 | 54.76 | 54.76 | 54.52 | 54.59 | 1,181,660 | -0.20(-0.36%) |
Nov 16, 2021 | 54.52 | 54.90 | 54.48 | 54.78 | 1,502,192 | +0.26(+0.47%) |
Nov 15, 2021 | 54.66 | 54.66 | 54.38 | 54.53 | 1,206,281 | +0.02(+0.04%) |
Nov 12, 2021 | 54.25 | 54.56 | 54.13 | 54.51 | 1,380,443 | +0.42(+0.78%) |
Nov 11, 2021 | 54.25 | 54.25 | 54.08 | 54.09 | 979,336 | +0.05(+0.09%) |
Nov 10, 2021 | 54.30 | 54.04 | 1,409,334 | -0.52(-0.94%) | ||
Nov 09, 2021 | 54.77 | 54.78 | 54.36 | 54.55 | 1,567,031 | -0.16(-0.29%) |
Nov 08, 2021 | 54.76 | 54.82 | 54.62 | 54.71 | 1,335,948 | +0.11(+0.20%) |
Nov 05, 2021 | 54.70 | 54.87 | 54.41 | 54.60 | 1,693,679 | +0.18(+0.34%) |
Nov 04, 2021 | 54.33 | 54.49 | 54.25 | 54.42 | 1,882,727 | +0.23(+0.42%) |
Nov 03, 2021 | 53.85 | 54.25 | 53.76 | 54.19 | 1,154,485 | +0.34(+0.63%) |
Nov 02, 2021 | 53.73 | 53.90 | 53.67 | 53.86 | 1,354,804 | +0.18(+0.33%) |
Nov 01, 2021 | 53.72 | 53.62 | 53.45 | 53.68 | 1,948,104 | +0.14(+0.27%) |
Oct 29, 2021 | 53.18 | 53.59 | 53.11 | 53.53 | 1,773,683 | +0.08(+0.15%) |
Oct 28, 2021 | 53.10 | 53.45 | 53.10 | 53.45 | 875,715 | +0.52(+0.99%) |
Oct 27, 2021 | 53.31 | 53.34 | 52.92 | 52.93 | 1,070,644 | -0.32(-0.60%) |
Oct 26, 2021 | 53.40 | 53.24 | 1,637,557 | +0.04(+0.07%) | ||
Oct 25, 2021 | 53.05 | 53.24 | 52.83 | 53.21 | 1,912,758 | +0.27(+0.52%) |
Oct 22, 2021 | 52.93 | 53.10 | 52.67 | 52.93 | 2,296,885 | -0.09(-0.17%) |
Oct 21, 2021 | 52.79 | 53.04 | 52.74 | 53.02 | 1,127,717 | +0.16(+0.31%) |
Oct 20, 2021 | 52.70 | 52.88 | 52.65 | 52.86 | 1,618,036 | +0.21(+0.39%) |
Oct 19, 2021 | 52.46 | 52.66 | 52.38 | 52.65 | 1,336,239 | +0.40(+0.77%) |
Oct 18, 2021 | 51.89 | 52.28 | 51.77 | 52.25 | 1,493,904 | +0.16(+0.31%) |
Oct 15, 2021 | 51.98 | 52.12 | 51.89 | 52.08 | 1,317,831 | +0.36(+0.70%) |
Oct 14, 2021 | 51.32 | 51.73 | 51.29 | 51.72 | 1,146,204 | +0.86(+1.69%) |
Oct 13, 2021 | 50.79 | 50.94 | 50.44 | 50.86 | 1,122,345 | +0.24(+0.47%) |
Oct 12, 2021 | 50.83 | 50.88 | 50.52 | 50.63 | 1,415,789 | -0.06(-0.12%) |
Oct 11, 2021 | 50.98 | 51.32 | 50.67 | 50.69 | 810,283 | -0.37(-0.72%) |
Oct 08, 2021 | 51.29 | 51.29 | 50.98 | 51.05 | 1,073,316 | -0.12(-0.23%) |
Oct 07, 2021 | 51.10 | 51.49 | 51.10 | 51.17 | 1,280,532 | +0.47(+0.92%) |
Oct 06, 2021 | 50.03 | 50.71 | 49.82 | 50.70 | 1,433,922 | +0.25(+0.49%) |
Oct 05, 2021 | 50.14 | 50.72 | 50.05 | 50.46 | 2,030,871 | +0.50(+1.00%) |
Oct 04, 2021 | 50.50 | 50.55 | 49.67 | 49.96 | 2,085,354 | -0.69(-1.37%) |
Oct 01, 2021 | 50.28 | 50.83 | 49.82 | 50.65 | 2,928,960 | +0.58(+1.15%) |
Sep 30, 2021 | 50.80 | 50.89 | 50.07 | 50.07 | 2,282,922 | -0.55(-1.08%) |
Sep 29, 2021 | 50.77 | 50.93 | 50.56 | 50.62 | 1,739,587 | +0.04(+0.08%) |
Sep 28, 2021 | 51.29 | 51.31 | 50.49 | 50.58 | 2,218,953 | -1.06(-2.06%) |
Sep 27, 2021 | 51.69 | 51.81 | 51.55 | 51.65 | 3,337,598 | -0.18(-0.34%) |
Sep 24, 2021 | 51.56 | 51.91 | 51.56 | 51.82 | 1,310,649 | +0.06(+0.11%) |
Sep 23, 2021 | 51.41 | 51.95 | 51.37 | 51.77 | 1,290,750 | +0.61(+1.19%) |
Sep 22, 2021 | 50.94 | 51.40 | 50.82 | 51.16 | 1,439,829 | +0.48(+0.95%) |
Sep 21, 2021 | 50.97 | 51.12 | 50.56 | 50.68 | 1,642,019 | +0.00(+0.00%) |
Sep 20, 2021 | 50.77 | 50.95 | 50.05 | 50.68 | 3,099,486 | -0.88(-1.70%) |
Sep 17, 2021 | 51.88 | 51.96 | 51.49 | 51.56 | 1,136,256 | -0.46(-0.88%) |
Sep 16, 2021 | 52.02 | 52.14 | 51.64 | 52.01 | 1,383,972 | -0.06(-0.12%) |
Sep 15, 2021 | 51.70 | 52.13 | 51.55 | 52.07 | 1,509,282 | +0.44(+0.85%) |
Sep 14, 2021 | 52.10 | 52.13 | 51.53 | 51.63 | 1,116,760 | -0.29(-0.55%) |
Sep 13, 2021 | 52.15 | 52.17 | 51.64 | 51.92 | 1,351,275 | +0.10(+0.19%) |
Sep 10, 2021 | 52.43 | 52.49 | 51.79 | 51.82 | 1,132,938 | -0.40(-0.77%) |
Sep 09, 2021 | 52.38 | 52.62 | 52.20 | 52.22 | 1,074,171 | -0.22(-0.41%) |
Sep 08, 2021 | 52.47 | 52.50 | 52.18 | 52.44 | 1,224,379 | -0.09(-0.16%) |
Sep 07, 2021 | 52.71 | 52.75 | 52.44 | 52.53 | 1,090,302 | -0.19(-0.35%) |
Sep 03, 2021 | 52.63 | 52.79 | 52.56 | 52.71 | 917,717 | +0.01(+0.02%) |
Sep 02, 2021 | 52.74 | 52.81 | 52.58 | 52.70 | 939,838 | +0.16(+0.31%) |