Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.67 | 54.77 | 53.85 | 54.23 | 13,417,881 | -1.14(-2.05%) |
Nov 29, 2021 | 56.30 | 56.44 | 54.80 | 55.37 | 5,477,998 | -0.19(-0.35%) |
Nov 26, 2021 | 55.36 | 55.88 | 54.22 | 55.57 | 4,647,528 | -2.34(-4.04%) |
Nov 24, 2021 | 58.31 | 58.74 | 57.78 | 57.90 | 4,834,396 | -0.67(-1.15%) |
Nov 23, 2021 | 58.38 | 59.06 | 58.04 | 58.58 | 4,702,135 | +0.79(+1.36%) |
Nov 22, 2021 | 57.68 | 58.51 | 56.67 | 57.79 | 5,259,986 | +1.26(+2.22%) |
Nov 19, 2021 | 56.88 | 57.02 | 55.74 | 56.54 | 8,006,564 | -1.40(-2.41%) |
Nov 18, 2021 | 58.41 | 58.19 | 57.91 | 57.93 | 4,670,123 | -0.43(-0.74%) |
Nov 17, 2021 | 58.43 | 59.20 | 58.35 | 58.37 | 4,912,985 | -0.26(-0.44%) |
Nov 16, 2021 | 59.49 | 59.89 | 58.59 | 58.63 | 5,178,081 | -0.68(-1.15%) |
Nov 15, 2021 | 59.55 | 59.73 | 59.14 | 59.31 | 6,475,932 | -0.04(-0.06%) |
Nov 12, 2021 | 58.88 | 59.35 | 58.59 | 59.35 | 4,418,193 | +0.52(+0.88%) |
Nov 11, 2021 | 58.59 | 59.47 | 58.39 | 58.83 | 3,378,979 | +0.26(+0.44%) |
Nov 10, 2021 | 58.49 | 58.57 | 4,138,715 | +0.35(+0.60%) | ||
Nov 09, 2021 | 58.49 | 58.93 | 57.96 | 58.22 | 4,399,033 | -0.71(-1.21%) |
Nov 08, 2021 | 59.19 | 59.75 | 58.78 | 58.93 | 4,825,551 | +0.21(+0.36%) |
Nov 05, 2021 | 59.27 | 60.21 | 58.51 | 58.72 | 4,797,887 | +0.07(+0.13%) |
Nov 04, 2021 | 59.96 | 59.96 | 56.74 | 58.64 | 6,531,306 | -1.26(-2.10%) |
Nov 03, 2021 | 58.22 | 60.69 | 57.93 | 59.90 | 8,278,055 | +1.46(+2.50%) |
Nov 02, 2021 | 58.72 | 61.18 | 58.18 | 58.44 | 4,819,735 | -0.42(-0.72%) |
Nov 01, 2021 | 58.12 | 58.90 | 57.94 | 58.86 | 4,322,197 | +1.24(+2.15%) |
Oct 29, 2021 | 60.03 | 60.17 | 57.26 | 57.63 | 9,156,994 | -2.27(-3.78%) |
Oct 28, 2021 | 59.18 | 59.89 | 59.08 | 59.89 | 2,846,771 | +0.90(+1.52%) |
Oct 27, 2021 | 59.93 | 60.33 | 58.92 | 58.99 | 4,837,887 | -1.07(-1.79%) |
Oct 26, 2021 | 60.55 | 60.07 | 3,309,093 | -0.17(-0.27%) | ||
Oct 25, 2021 | 60.62 | 60.72 | 60.15 | 60.23 | 2,656,118 | -0.21(-0.35%) |
Oct 22, 2021 | 60.62 | 60.94 | 59.92 | 60.44 | 4,258,505 | +0.06(+0.09%) |
Oct 21, 2021 | 60.83 | 61.16 | 60.02 | 60.39 | 2,397,333 | -0.72(-1.19%) |
Oct 20, 2021 | 60.09 | 61.35 | 59.94 | 61.11 | 3,844,622 | +0.84(+1.39%) |
Oct 19, 2021 | 60.50 | 60.53 | 60.09 | 60.28 | 2,312,612 | +0.45(+0.75%) |
Oct 18, 2021 | 59.93 | 60.31 | 59.65 | 59.83 | 2,134,567 | -0.34(-0.56%) |
Oct 15, 2021 | 60.73 | 61.02 | 59.95 | 60.17 | 3,308,598 | +0.05(+0.08%) |
Oct 14, 2021 | 59.77 | 60.26 | 59.24 | 60.12 | 3,545,778 | +1.26(+2.14%) |
Oct 13, 2021 | 59.21 | 59.39 | 57.92 | 58.86 | 4,215,997 | -0.58(-0.97%) |
Oct 12, 2021 | 59.57 | 60.09 | 59.19 | 59.44 | 3,445,868 | -0.31(-0.52%) |
Oct 11, 2021 | 59.87 | 60.67 | 59.64 | 59.75 | 5,053,845 | +0.12(+0.20%) |
Oct 08, 2021 | 59.77 | 59.85 | 59.29 | 59.64 | 3,878,820 | +0.40(+0.68%) |
Oct 07, 2021 | 59.23 | 59.71 | 58.92 | 59.23 | 5,008,933 | +0.52(+0.89%) |
Oct 06, 2021 | 58.20 | 59.03 | 57.79 | 58.71 | 4,814,973 | -0.27(-0.45%) |
Oct 05, 2021 | 57.57 | 59.19 | 56.98 | 58.97 | 6,621,826 | +1.74(+3.05%) |
Oct 04, 2021 | 57.28 | 58.39 | 57.11 | 57.23 | 5,394,803 | -0.14(-0.24%) |
Oct 01, 2021 | 56.75 | 57.92 | 56.54 | 57.37 | 4,786,051 | +0.72(+1.28%) |
Sep 30, 2021 | 57.91 | 57.91 | 56.45 | 56.64 | 6,686,418 | -0.78(-1.36%) |
Sep 29, 2021 | 57.84 | 57.94 | 57.37 | 57.42 | 4,119,387 | -0.19(-0.33%) |
Sep 28, 2021 | 58.42 | 58.98 | 57.50 | 57.62 | 5,349,924 | -0.75(-1.29%) |
Sep 27, 2021 | 57.08 | 58.79 | 57.08 | 58.37 | 5,688,631 | +2.06(+3.67%) |
Sep 24, 2021 | 56.34 | 57.11 | 56.19 | 56.30 | 4,742,086 | +0.09(+0.16%) |
Sep 23, 2021 | 54.98 | 56.75 | 54.98 | 56.21 | 5,006,921 | +1.66(+3.04%) |
Sep 22, 2021 | 54.56 | 55.02 | 54.44 | 54.55 | 5,665,412 | +0.90(+1.68%) |
Sep 21, 2021 | 54.87 | 54.96 | 53.35 | 53.65 | 6,794,826 | -0.77(-1.42%) |
Sep 20, 2021 | 54.96 | 55.08 | 53.54 | 54.42 | 10,529,298 | -2.21(-3.90%) |
Sep 17, 2021 | 56.75 | 57.69 | 56.47 | 56.63 | 10,007,555 | -0.46(-0.80%) |
Sep 16, 2021 | 57.18 | 57.64 | 56.63 | 57.09 | 5,082,998 | +0.14(+0.24%) |
Sep 15, 2021 | 55.94 | 57.17 | 55.94 | 56.96 | 6,418,202 | +1.18(+2.12%) |
Sep 14, 2021 | 57.06 | 57.12 | 55.53 | 55.77 | 4,849,385 | -0.93(-1.63%) |
Sep 13, 2021 | 56.35 | 56.80 | 55.96 | 56.70 | 4,107,144 | +0.94(+1.68%) |
Sep 10, 2021 | 56.55 | 56.65 | 55.69 | 55.76 | 4,958,676 | -0.24(-0.43%) |
Sep 09, 2021 | 55.80 | 57.00 | 55.72 | 56.00 | 4,961,073 | +0.05(+0.08%) |
Sep 08, 2021 | 55.74 | 56.05 | 55.40 | 55.96 | 3,900,764 | +0.09(+0.16%) |
Sep 07, 2021 | 56.19 | 56.64 | 55.82 | 55.86 | 5,871,722 | -0.31(-0.56%) |
Sep 03, 2021 | 56.62 | 56.86 | 55.86 | 56.18 | 3,932,906 | -0.40(-0.71%) |
Sep 02, 2021 | 56.52 | 56.84 | 56.22 | 56.58 | 6,278,564 | +0.32(+0.57%) |