Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.69 | 55.96 | 55.63 | 55.66 | 20,227,766 | +0.02(+0.03%) |
Nov 29, 2021 | 55.96 | 55.96 | 55.46 | 55.64 | 20,040,620 | +0.18(+0.32%) |
Nov 26, 2021 | 55.81 | 55.82 | 55.18 | 55.46 | 11,406,655 | -1.83(-3.20%) |
Nov 24, 2021 | 57.06 | 57.32 | 56.93 | 57.30 | 10,453,828 | -0.09(-0.16%) |
Nov 23, 2021 | 57.43 | 57.65 | 57.13 | 57.39 | 13,826,335 | -0.02(-0.03%) |
Nov 22, 2021 | 57.80 | 57.94 | 57.41 | 57.41 | 10,479,063 | -0.49(-0.85%) |
Nov 19, 2021 | 58.07 | 58.22 | 57.86 | 57.90 | 10,482,444 | -0.08(-0.14%) |
Nov 18, 2021 | 58.10 | 58.04 | 57.71 | 57.98 | 10,450,401 | -0.63(-1.07%) |
Nov 17, 2021 | 58.98 | 58.99 | 58.46 | 58.61 | 13,727,578 | -0.31(-0.53%) |
Nov 16, 2021 | 58.98 | 59.06 | 58.74 | 58.93 | 11,202,073 | +0.00(+0.00%) |
Nov 15, 2021 | 59.24 | 59.27 | 58.87 | 58.93 | 11,478,220 | -0.17(-0.28%) |
Nov 12, 2021 | 58.92 | 59.15 | 58.82 | 59.09 | 10,472,592 | +0.18(+0.30%) |
Nov 11, 2021 | 58.69 | 59.05 | 58.68 | 58.92 | 8,904,077 | +0.93(+1.60%) |
Nov 10, 2021 | 58.30 | 57.99 | 10,655,519 | -0.22(-0.38%) | ||
Nov 09, 2021 | 58.46 | 58.63 | 58.11 | 58.21 | 11,340,608 | -0.21(-0.36%) |
Nov 08, 2021 | 58.28 | 58.46 | 58.21 | 58.43 | 6,529,150 | +0.53(+0.91%) |
Nov 05, 2021 | 58.12 | 58.12 | 57.68 | 57.90 | 9,755,171 | -0.03(-0.05%) |
Nov 04, 2021 | 58.12 | 58.16 | 57.72 | 57.93 | 8,245,629 | -0.11(-0.19%) |
Nov 03, 2021 | 57.68 | 58.13 | 57.48 | 58.04 | 10,854,036 | +0.30(+0.51%) |
Nov 02, 2021 | 57.87 | 57.88 | 57.68 | 57.74 | 6,910,131 | -0.52(-0.89%) |
Nov 01, 2021 | 57.80 | 58.26 | 58.12 | 58.26 | 10,811,229 | +0.46(+0.80%) |
Oct 29, 2021 | 57.90 | 57.96 | 57.49 | 57.80 | 22,161,910 | -0.75(-1.28%) |
Oct 28, 2021 | 58.31 | 58.55 | 58.13 | 58.55 | 17,409,008 | +0.05(+0.08%) |
Oct 27, 2021 | 58.67 | 58.93 | 58.48 | 58.50 | 17,848,034 | -0.43(-0.72%) |
Oct 26, 2021 | 59.42 | 58.93 | 33,271,314 | -0.34(-0.58%) | ||
Oct 25, 2021 | 59.22 | 59.33 | 58.92 | 59.27 | 21,558,398 | +0.33(+0.57%) |
Oct 22, 2021 | 59.13 | 59.39 | 58.74 | 58.93 | 23,460,982 | -0.13(-0.22%) |
Oct 21, 2021 | 59.12 | 59.21 | 58.96 | 59.06 | 26,688,474 | -0.51(-0.85%) |
Oct 20, 2021 | 59.68 | 59.68 | 59.41 | 59.57 | 11,284,146 | -0.03(-0.05%) |
Oct 19, 2021 | 59.30 | 59.64 | 59.19 | 59.60 | 10,641,950 | +0.74(+1.26%) |
Oct 18, 2021 | 58.65 | 59.02 | 58.59 | 58.86 | 10,632,117 | -0.15(-0.25%) |
Oct 15, 2021 | 58.59 | 59.09 | 58.51 | 59.01 | 10,758,617 | +0.73(+1.25%) |
Oct 14, 2021 | 58.40 | 58.46 | 58.09 | 58.28 | 8,836,400 | +0.18(+0.30%) |
Oct 13, 2021 | 57.80 | 58.19 | 57.67 | 58.10 | 10,394,206 | +0.81(+1.42%) |
Oct 12, 2021 | 57.60 | 57.70 | 57.27 | 57.29 | 10,248,121 | -0.32(-0.56%) |
Oct 11, 2021 | 57.98 | 58.14 | 57.56 | 57.61 | 8,575,890 | -0.08(-0.14%) |
Oct 08, 2021 | 57.65 | 57.81 | 57.51 | 57.69 | 10,663,289 | +0.13(+0.23%) |
Oct 07, 2021 | 57.24 | 57.76 | 57.18 | 57.56 | 7,439,179 | +1.11(+1.97%) |
Oct 06, 2021 | 55.90 | 56.48 | 55.79 | 56.45 | 16,266,939 | -0.31(-0.55%) |
Oct 05, 2021 | 56.55 | 56.97 | 56.50 | 56.77 | 10,683,403 | +0.41(+0.72%) |
Oct 04, 2021 | 56.77 | 56.79 | 56.00 | 56.36 | 14,607,170 | -0.83(-1.46%) |
Oct 01, 2021 | 57.17 | 57.33 | 56.66 | 57.19 | 10,840,444 | +0.02(+0.03%) |
Sep 30, 2021 | 57.40 | 57.60 | 57.08 | 57.18 | 10,619,109 | +0.45(+0.80%) |
Sep 29, 2021 | 57.11 | 57.25 | 56.71 | 56.72 | 7,942,626 | -0.54(-0.94%) |
Sep 28, 2021 | 57.65 | 57.75 | 57.07 | 57.26 | 12,801,666 | -0.78(-1.34%) |
Sep 27, 2021 | 57.72 | 58.16 | 57.56 | 58.04 | 7,656,560 | +0.37(+0.64%) |
Sep 24, 2021 | 57.76 | 57.86 | 57.64 | 57.67 | 12,566,136 | -0.67(-1.14%) |
Sep 23, 2021 | 58.17 | 58.43 | 58.07 | 58.33 | 14,427,766 | +0.43(+0.74%) |
Sep 22, 2021 | 57.70 | 58.30 | 57.70 | 57.91 | 16,020,278 | +0.76(+1.33%) |
Sep 21, 2021 | 57.17 | 57.28 | 56.90 | 57.15 | 14,122,599 | +0.37(+0.65%) |
Sep 20, 2021 | 56.87 | 57.21 | 56.29 | 56.78 | 17,114,902 | -1.52(-2.60%) |
Sep 17, 2021 | 58.55 | 58.61 | 58.17 | 58.30 | 13,951,281 | -0.25(-0.43%) |
Sep 16, 2021 | 58.39 | 58.58 | 58.18 | 58.55 | 12,778,863 | -0.66(-1.11%) |
Sep 15, 2021 | 59.01 | 59.20 | 58.79 | 59.20 | 9,631,809 | +0.03(+0.05%) |
Sep 14, 2021 | 59.49 | 59.54 | 59.04 | 59.18 | 13,964,122 | -0.44(-0.73%) |
Sep 13, 2021 | 59.52 | 59.74 | 59.30 | 59.61 | 15,045,967 | +0.19(+0.31%) |
Sep 10, 2021 | 59.93 | 59.98 | 59.40 | 59.43 | 8,469,352 | -0.02(-0.03%) |
Sep 09, 2021 | 59.31 | 59.57 | 59.19 | 59.44 | 12,522,837 | -0.06(-0.11%) |
Sep 08, 2021 | 60.04 | 60.04 | 59.41 | 59.51 | 11,044,871 | -0.94(-1.56%) |
Sep 07, 2021 | 60.26 | 60.55 | 60.21 | 60.45 | 9,114,495 | +0.34(+0.57%) |
Sep 03, 2021 | 59.96 | 60.19 | 59.92 | 60.11 | 6,988,751 | +0.31(+0.51%) |
Sep 02, 2021 | 60.03 | 60.11 | 59.74 | 59.80 | 10,125,903 | -0.31(-0.52%) |