Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.98 | 58.61 | 56.26 | 56.68 | 21,719,114 | -1.95(-3.32%) |
Nov 29, 2021 | 59.85 | 60.28 | 58.42 | 58.63 | 15,337,477 | -0.30(-0.52%) |
Nov 26, 2021 | 58.57 | 59.33 | 58.24 | 58.93 | 13,550,938 | -1.98(-3.25%) |
Nov 24, 2021 | 61.02 | 61.31 | 60.36 | 60.91 | 12,951,012 | -0.84(-1.36%) |
Nov 23, 2021 | 62.42 | 62.72 | 60.98 | 61.76 | 16,662,050 | -0.99(-1.58%) |
Nov 22, 2021 | 60.68 | 63.62 | 60.49 | 62.74 | 20,252,294 | +2.21(+3.66%) |
Nov 19, 2021 | 61.20 | 61.68 | 60.30 | 60.53 | 19,930,028 | -0.52(-0.85%) |
Nov 18, 2021 | 63.01 | 61.43 | 61.05 | 61.05 | 23,794,432 | -2.23(-3.53%) |
Nov 17, 2021 | 62.03 | 63.73 | 61.09 | 63.28 | 30,569,870 | +1.96(+3.19%) |
Nov 16, 2021 | 61.94 | 61.98 | 60.66 | 61.32 | 16,100,408 | -0.35(-0.57%) |
Nov 15, 2021 | 62.34 | 62.42 | 61.34 | 61.68 | 14,666,658 | -0.42(-0.68%) |
Nov 12, 2021 | 60.33 | 62.71 | 60.02 | 62.10 | 31,805,716 | +1.55(+2.56%) |
Nov 11, 2021 | 58.59 | 60.87 | 58.09 | 60.55 | 29,611,252 | +2.76(+4.78%) |
Nov 10, 2021 | 56.66 | 57.79 | 23,241,442 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.58 | 58.70 | 56.62 | 57.42 | 14,092,252 | -0.96(-1.64%) |
Nov 08, 2021 | 57.55 | 59.09 | 57.28 | 58.38 | 14,631,396 | +1.06(+1.85%) |
Nov 05, 2021 | 57.94 | 58.13 | 56.86 | 57.32 | 16,644,109 | -0.12(-0.20%) |
Nov 04, 2021 | 55.31 | 57.56 | 55.11 | 57.44 | 24,520,196 | +2.59(+4.71%) |
Nov 03, 2021 | 54.12 | 55.02 | 53.96 | 54.85 | 14,712,285 | +0.40(+0.74%) |
Nov 02, 2021 | 53.90 | 54.83 | 53.56 | 54.45 | 16,714,320 | +0.10(+0.18%) |
Nov 01, 2021 | 53.72 | 54.60 | 53.30 | 54.35 | 16,001,493 | +1.04(+1.95%) |
Oct 29, 2021 | 52.79 | 53.91 | 52.52 | 53.31 | 17,032,454 | +0.19(+0.35%) |
Oct 28, 2021 | 53.48 | 54.44 | 52.95 | 53.13 | 23,493,062 | -0.02(-0.04%) |
Oct 27, 2021 | 54.46 | 54.61 | 53.04 | 53.15 | 37,293,732 | -3.05(-5.42%) |
Oct 26, 2021 | 56.83 | 56.19 | 16,672,403 | -0.38(-0.68%) | ||
Oct 25, 2021 | 56.86 | 57.11 | 55.67 | 56.57 | 14,442,030 | -0.01(-0.02%) |
Oct 22, 2021 | 57.17 | 57.49 | 56.46 | 56.58 | 11,309,907 | -0.63(-1.10%) |
Oct 21, 2021 | 56.81 | 57.46 | 56.54 | 57.21 | 11,817,206 | +0.72(+1.28%) |
Oct 20, 2021 | 55.20 | 57.04 | 55.07 | 56.49 | 13,679,053 | +0.80(+1.44%) |
Oct 19, 2021 | 55.83 | 55.89 | 55.37 | 55.68 | 10,805,881 | -0.04(-0.07%) |
Oct 18, 2021 | 56.23 | 56.40 | 55.68 | 55.72 | 12,927,356 | -1.09(-1.91%) |
Oct 15, 2021 | 57.14 | 57.51 | 56.78 | 56.81 | 13,185,432 | +0.30(+0.54%) |
Oct 14, 2021 | 56.91 | 57.09 | 56.27 | 56.51 | 11,693,929 | -0.08(-0.14%) |
Oct 13, 2021 | 57.73 | 57.73 | 55.91 | 56.58 | 19,203,786 | -1.17(-2.02%) |
Oct 12, 2021 | 57.32 | 58.11 | 56.67 | 57.75 | 17,450,908 | +0.85(+1.50%) |
Oct 11, 2021 | 57.58 | 58.13 | 56.58 | 56.90 | 18,023,782 | -0.47(-0.82%) |
Oct 08, 2021 | 55.38 | 57.99 | 55.22 | 57.37 | 34,433,212 | +2.09(+3.77%) |
Oct 07, 2021 | 53.72 | 55.57 | 53.32 | 55.28 | 31,633,344 | +2.46(+4.65%) |
Oct 06, 2021 | 53.37 | 54.35 | 52.06 | 52.82 | 30,111,458 | -0.40(-0.75%) |
Oct 05, 2021 | 53.08 | 53.61 | 52.55 | 53.22 | 18,552,276 | +0.35(+0.67%) |
Oct 04, 2021 | 53.77 | 54.46 | 52.58 | 52.87 | 29,813,328 | +0.83(+1.60%) |
Oct 01, 2021 | 51.94 | 52.28 | 51.18 | 52.04 | 17,010,102 | +0.41(+0.80%) |
Sep 30, 2021 | 51.84 | 52.11 | 51.11 | 51.63 | 16,682,941 | -0.22(-0.42%) |
Sep 29, 2021 | 52.21 | 52.26 | 51.45 | 51.84 | 11,107,283 | +0.08(+0.15%) |
Sep 28, 2021 | 52.67 | 53.10 | 51.62 | 51.76 | 16,760,789 | -0.38(-0.73%) |
Sep 27, 2021 | 51.33 | 52.47 | 51.30 | 52.15 | 14,150,684 | +0.99(+1.93%) |
Sep 24, 2021 | 50.81 | 51.55 | 50.66 | 51.16 | 11,887,722 | +0.30(+0.60%) |
Sep 23, 2021 | 50.05 | 51.01 | 49.99 | 50.85 | 14,334,367 | +1.12(+2.25%) |
Sep 22, 2021 | 49.00 | 50.17 | 49.00 | 49.74 | 14,324,797 | +1.38(+2.86%) |
Sep 21, 2021 | 48.55 | 48.75 | 47.78 | 48.36 | 14,469,577 | +0.00(+0.00%) |
Sep 20, 2021 | 48.43 | 48.52 | 47.38 | 48.36 | 25,048,070 | -1.92(-3.82%) |
Sep 17, 2021 | 50.28 | 50.86 | 49.94 | 50.28 | 46,065,440 | -0.19(-0.37%) |
Sep 16, 2021 | 50.53 | 50.83 | 49.86 | 50.46 | 12,880,340 | -0.29(-0.58%) |
Sep 15, 2021 | 49.75 | 50.86 | 49.50 | 50.76 | 13,943,398 | +1.06(+2.13%) |
Sep 14, 2021 | 50.17 | 50.36 | 49.46 | 49.70 | 12,843,760 | -0.08(-0.16%) |
Sep 13, 2021 | 49.08 | 49.90 | 48.58 | 49.78 | 18,892,180 | +1.30(+2.69%) |
Sep 10, 2021 | 47.69 | 49.38 | 47.69 | 48.47 | 23,261,586 | +1.05(+2.21%) |
Sep 09, 2021 | 47.94 | 47.94 | 46.82 | 47.43 | 14,001,862 | -0.54(-1.12%) |
Sep 08, 2021 | 47.64 | 48.50 | 47.43 | 47.96 | 11,366,237 | +0.24(+0.51%) |
Sep 07, 2021 | 47.49 | 48.21 | 47.43 | 47.72 | 12,571,063 | -0.10(-0.20%) |
Sep 03, 2021 | 47.80 | 47.99 | 47.43 | 47.82 | 10,146,351 | -0.13(-0.27%) |
Sep 02, 2021 | 48.14 | 48.48 | 47.81 | 47.94 | 13,640,120 | -0.16(-0.33%) |