Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2021 | 55.49 | 0 | +0.01(+0.02%) | |||
Nov 26, 2021 | 55.46 | 55.49 | 55.46 | 55.48 | 631,116 | +0.02(+0.04%) |
Nov 24, 2021 | 55.44 | 55.49 | 55.44 | 55.46 | 481,940 | +0.00(+0.00%) |
Nov 23, 2021 | 55.44 | 55.49 | 55.44 | 55.46 | 459,698 | +0.01(+0.02%) |
Nov 22, 2021 | 55.45 | 55.49 | 55.44 | 55.45 | 779,592 | +0.03(+0.05%) |
Nov 19, 2021 | 55.40 | 55.45 | 55.40 | 55.42 | 2,288,944 | +1.52(+2.82%) |
Nov 18, 2021 | 53.80 | 53.89 | 53.54 | 53.90 | 209,250 | +0.09(+0.17%) |
Nov 17, 2021 | 53.90 | 54.01 | 53.78 | 53.81 | 338,847 | -0.10(-0.19%) |
Nov 16, 2021 | 54.06 | 54.15 | 53.90 | 53.91 | 326,617 | -0.19(-0.35%) |
Nov 15, 2021 | 54.13 | 54.26 | 54.04 | 54.10 | 301,575 | +0.05(+0.09%) |
Nov 12, 2021 | 53.98 | 54.19 | 53.98 | 54.05 | 228,764 | -0.01(-0.02%) |
Nov 11, 2021 | 54.28 | 54.29 | 54.05 | 54.06 | 166,605 | -0.04(-0.07%) |
Nov 10, 2021 | 54.12 | 54.10 | 267,025 | -0.14(-0.26%) | ||
Nov 09, 2021 | 54.04 | 54.27 | 53.85 | 54.24 | 496,643 | +0.27(+0.50%) |
Nov 08, 2021 | 54.57 | 54.57 | 53.75 | 53.97 | 580,009 | -0.30(-0.55%) |
Nov 05, 2021 | 54.64 | 54.64 | 47.71 | 54.27 | 422,055 | -0.32(-0.59%) |
Nov 04, 2021 | 54.55 | 54.73 | 54.48 | 54.59 | 431,962 | +0.01(+0.02%) |
Nov 03, 2021 | 54.68 | 54.72 | 54.56 | 54.58 | 258,636 | -0.10(-0.18%) |
Nov 02, 2021 | 54.59 | 54.74 | 54.50 | 54.68 | 228,126 | -0.10(-0.18%) |
Nov 01, 2021 | 54.60 | 54.81 | 54.52 | 54.78 | 309,852 | +0.19(+0.35%) |
Oct 29, 2021 | 54.56 | 54.68 | 54.50 | 54.59 | 387,981 | +0.03(+0.05%) |
Oct 28, 2021 | 54.52 | 54.62 | 54.51 | 54.56 | 284,296 | +0.01(+0.02%) |
Oct 27, 2021 | 54.70 | 54.69 | 54.50 | 54.55 | 282,580 | -0.15(-0.27%) |
Oct 26, 2021 | 54.71 | 54.65 | 54.70 | 225,855 | -0.03(-0.05%) | |
Oct 25, 2021 | 54.74 | 54.84 | 54.67 | 54.73 | 150,484 | -0.05(-0.09%) |
Oct 22, 2021 | 54.84 | 54.84 | 54.67 | 54.78 | 281,908 | +0.01(+0.02%) |
Oct 21, 2021 | 54.79 | 54.84 | 54.63 | 54.77 | 192,703 | -0.04(-0.07%) |
Oct 20, 2021 | 54.70 | 54.95 | 54.62 | 54.81 | 183,561 | +0.05(+0.09%) |
Oct 19, 2021 | 54.76 | 54.80 | 53.97 | 54.76 | 650,514 | +0.00(+0.00%) |
Oct 18, 2021 | 55.10 | 55.19 | 54.71 | 54.76 | 738,739 | -0.34(-0.62%) |
Oct 15, 2021 | 55.47 | 55.48 | 55.02 | 55.10 | 278,675 | -0.26(-0.47%) |
Oct 14, 2021 | 55.23 | 55.36 | 55.15 | 55.36 | 213,628 | +0.18(+0.33%) |
Oct 13, 2021 | 55.20 | 55.25 | 55.11 | 55.18 | 342,882 | +0.02(+0.04%) |
Oct 12, 2021 | 55.24 | 55.27 | 55.13 | 55.16 | 358,569 | -0.04(-0.07%) |
Oct 11, 2021 | 55.29 | 55.30 | 55.13 | 55.20 | 247,131 | +0.00(+0.00%) |
Oct 08, 2021 | 55.24 | 55.30 | 55.20 | 55.20 | 171,899 | -0.05(-0.09%) |
Oct 07, 2021 | 55.15 | 55.25 | 55.15 | 55.25 | 309,210 | +0.05(+0.09%) |
Oct 06, 2021 | 55.02 | 55.23 | 55.02 | 55.20 | 365,839 | +0.04(+0.07%) |
Oct 05, 2021 | 54.96 | 55.20 | 54.96 | 55.16 | 374,073 | +0.21(+0.38%) |
Oct 04, 2021 | 55.06 | 55.08 | 54.93 | 54.95 | 319,543 | -0.06(-0.11%) |
Oct 01, 2021 | 54.74 | 55.09 | 54.74 | 55.01 | 475,809 | +0.47(+0.86%) |
Sep 30, 2021 | 55.09 | 55.14 | 54.72 | 54.54 | 581,435 | -0.46(-0.84%) |
Sep 29, 2021 | 55.15 | 55.15 | 54.99 | 55.00 | 192,745 | -0.15(-0.27%) |
Sep 28, 2021 | 55.06 | 55.25 | 55.06 | 55.15 | 205,441 | +0.01(+0.02%) |
Sep 27, 2021 | 54.96 | 55.22 | 54.96 | 55.14 | 353,224 | +0.16(+0.29%) |
Sep 24, 2021 | 55.07 | 55.10 | 54.98 | 54.98 | 189,375 | -0.12(-0.22%) |
Sep 23, 2021 | 54.96 | 55.14 | 54.95 | 55.10 | 281,407 | +0.27(+0.49%) |
Sep 22, 2021 | 54.97 | 55.06 | 54.85 | 54.83 | 316,879 | -0.07(-0.13%) |
Sep 21, 2021 | 54.91 | 55.04 | 54.90 | 54.90 | 290,432 | -0.01(-0.02%) |
Sep 20, 2021 | 54.85 | 55.00 | 54.81 | 54.91 | 454,270 | +0.07(+0.13%) |
Sep 17, 2021 | 55.00 | 55.10 | 54.82 | 54.84 | 1,000,093 | -0.24(-0.44%) |
Sep 16, 2021 | 55.01 | 55.10 | 54.97 | 55.08 | 288,701 | +0.05(+0.09%) |
Sep 15, 2021 | 54.95 | 55.05 | 54.86 | 55.03 | 283,721 | +0.07(+0.13%) |
Sep 14, 2021 | 55.03 | 55.03 | 54.90 | 54.96 | 403,720 | +0.01(+0.02%) |
Sep 13, 2021 | 55.00 | 55.04 | 54.95 | 54.95 | 340,513 | -0.03(-0.05%) |
Sep 10, 2021 | 54.95 | 55.07 | 54.95 | 54.98 | 258,212 | +0.07(+0.13%) |
Sep 09, 2021 | 54.98 | 55.07 | 54.91 | 54.91 | 218,024 | -0.06(-0.11%) |
Sep 08, 2021 | 55.01 | 55.09 | 54.95 | 54.97 | 265,248 | -0.04(-0.07%) |
Sep 07, 2021 | 55.03 | 55.09 | 54.98 | 55.01 | 231,686 | -0.02(-0.04%) |
Sep 03, 2021 | 54.95 | 55.13 | 54.92 | 55.03 | 336,084 | +0.04(+0.07%) |
Sep 02, 2021 | 54.95 | 55.05 | 54.87 | 54.99 | 281,874 | +0.04(+0.07%) |
Sep 01, 2021 | 54.83 | 54.98 | 54.83 | 54.95 | 403,470 | +0.12(+0.22%) |
Aug 31, 2021 | 54.76 | 54.99 | 54.76 | 54.83 | 403,670 | +0.07(+0.13%) |
Aug 30, 2021 | 54.74 | 54.92 | 54.67 | 54.76 | 403,963 | -0.14(-0.26%) |
Aug 27, 2021 | 54.75 | 54.90 | 54.75 | 54.90 | 260,489 | +0.12(+0.22%) |
Aug 26, 2021 | 54.78 | 54.87 | 54.75 | 54.78 | 265,586 | -0.02(-0.04%) |
Aug 25, 2021 | 54.84 | 54.91 | 54.71 | 54.80 | 422,845 | +0.05(+0.09%) |
Aug 24, 2021 | 54.75 | 54.84 | 54.72 | 54.75 | 396,733 | -0.03(-0.05%) |
Aug 23, 2021 | 54.79 | 54.85 | 54.73 | 54.78 | 227,384 | +0.04(+0.07%) |
Aug 20, 2021 | 54.59 | 54.85 | 54.59 | 54.74 | 437,794 | -0.10(-0.18%) |
Aug 19, 2021 | 54.60 | 54.87 | 54.54 | 54.84 | 634,171 | +0.08(+0.15%) |
Aug 18, 2021 | 54.60 | 54.90 | 54.60 | 54.76 | 323,748 | +0.00(+0.00%) |
Aug 17, 2021 | 54.55 | 54.76 | 54.44 | 54.76 | 1,004,570 | +0.20(+0.37%) |
Aug 16, 2021 | 54.71 | 54.76 | 54.53 | 54.56 | 565,564 | -0.23(-0.42%) |
Aug 13, 2021 | 54.79 | 54.84 | 54.73 | 54.79 | 201,642 | +0.04(+0.07%) |
Aug 12, 2021 | 54.73 | 54.80 | 54.67 | 54.75 | 410,221 | +0.00(+0.00%) |
Aug 11, 2021 | 54.75 | 54.84 | 54.72 | 54.75 | 375,877 | -0.03(-0.05%) |
Aug 10, 2021 | 54.70 | 54.85 | 54.68 | 54.78 | 300,881 | +0.11(+0.20%) |
Aug 09, 2021 | 54.70 | 54.77 | 54.65 | 54.67 | 268,334 | -0.02(-0.04%) |
Aug 06, 2021 | 54.76 | 54.98 | 54.66 | 54.69 | 506,691 | +0.00(+0.00%) |
Aug 05, 2021 | 54.70 | 54.80 | 54.61 | 54.69 | 432,505 | +0.08(+0.15%) |
Aug 04, 2021 | 54.90 | 54.97 | 54.49 | 54.61 | 650,769 | -0.27(-0.49%) |
Aug 03, 2021 | 54.89 | 55.02 | 54.85 | 54.88 | 438,046 | +0.02(+0.04%) |
Aug 02, 2021 | 54.95 | 55.04 | 54.85 | 54.86 | 596,858 | -0.05(-0.09%) |
Jul 30, 2021 | 54.85 | 55.10 | 54.85 | 54.91 | 555,656 | -0.04(-0.07%) |
Jul 29, 2021 | 55.06 | 55.14 | 54.94 | 54.95 | 348,702 | +0.00(+0.00%) |
Jul 28, 2021 | 55.02 | 55.04 | 54.95 | 54.95 | 325,935 | -0.05(-0.09%) |
Jul 27, 2021 | 54.95 | 55.15 | 54.95 | 55.00 | 302,621 | +0.01(+0.02%) |
Jul 26, 2021 | 55.10 | 55.18 | 54.99 | 54.99 | 357,762 | -0.04(-0.07%) |
Jul 23, 2021 | 55.14 | 55.19 | 55.00 | 55.03 | 450,024 | -0.09(-0.16%) |
Jul 22, 2021 | 54.98 | 55.17 | 54.91 | 55.12 | 513,810 | +0.14(+0.25%) |
Jul 21, 2021 | 54.87 | 55.02 | 54.80 | 54.98 | 668,118 | +0.20(+0.37%) |
Jul 20, 2021 | 54.70 | 55.01 | 54.65 | 54.78 | 631,358 | +0.09(+0.16%) |
Jul 19, 2021 | 54.71 | 54.78 | 54.58 | 54.69 | 991,114 | -0.06(-0.11%) |
Jul 16, 2021 | 54.74 | 54.77 | 54.69 | 54.75 | 801,706 | +0.06(+0.11%) |
Jul 15, 2021 | 54.61 | 54.83 | 54.60 | 54.69 | 534,606 | +0.04(+0.07%) |
Jul 14, 2021 | 54.64 | 54.73 | 54.60 | 54.65 | 334,855 | +0.04(+0.07%) |
Jul 13, 2021 | 54.75 | 54.83 | 54.55 | 54.61 | 915,859 | -0.19(-0.35%) |
Jul 12, 2021 | 54.73 | 54.86 | 54.70 | 54.80 | 545,925 | +0.07(+0.13%) |
Jul 09, 2021 | 54.89 | 55.03 | 54.71 | 54.73 | 411,818 | -0.14(-0.26%) |
Jul 08, 2021 | 54.75 | 54.91 | 54.75 | 54.87 | 611,435 | -0.07(-0.13%) |
Jul 07, 2021 | 54.84 | 54.99 | 54.77 | 54.94 | 609,175 | +0.05(+0.09%) |
Jul 06, 2021 | 54.82 | 54.89 | 54.70 | 54.89 | 710,955 | +0.04(+0.07%) |
Jul 02, 2021 | 54.80 | 54.96 | 54.75 | 54.85 | 652,683 | +0.00(+0.00%) |
Jul 01, 2021 | 54.90 | 54.96 | 54.75 | 54.85 | 600,617 | -0.11(-0.20%) |
Jun 30, 2021 | 54.43 | 55.00 | 54.43 | 54.96 | 1,322,177 | +0.70(+1.29%) |
Jun 29, 2021 | 54.41 | 54.65 | 54.22 | 54.26 | 588,191 | -0.30(-0.55%) |
Jun 28, 2021 | 54.21 | 54.69 | 54.01 | 54.56 | 562,538 | +0.39(+0.72%) |
Jun 25, 2021 | 54.32 | 54.54 | 54.15 | 54.17 | 1,851,249 | -0.19(-0.35%) |
Jun 24, 2021 | 54.45 | 54.49 | 54.23 | 54.36 | 350,208 | +0.11(+0.20%) |
Jun 23, 2021 | 54.21 | 54.67 | 54.11 | 54.25 | 563,382 | +0.03(+0.06%) |
Jun 22, 2021 | 53.95 | 54.46 | 53.94 | 54.22 | 487,349 | +0.27(+0.50%) |
Jun 21, 2021 | 54.10 | 54.41 | 53.84 | 53.95 | 1,057,902 | +0.15(+0.28%) |
Jun 18, 2021 | 53.70 | 54.15 | 53.68 | 53.80 | 2,300,259 | -0.20(-0.37%) |
Jun 17, 2021 | 54.10 | 54.16 | 53.64 | 54.00 | 929,193 | -0.06(-0.11%) |
Jun 16, 2021 | 54.28 | 54.46 | 54.04 | 54.06 | 964,816 | -0.30(-0.55%) |
Jun 15, 2021 | 54.31 | 54.53 | 54.11 | 54.36 | 583,891 | +0.16(+0.30%) |
Jun 14, 2021 | 54.41 | 54.54 | 54.16 | 54.20 | 947,440 | -0.22(-0.40%) |
Jun 11, 2021 | 54.71 | 54.82 | 54.40 | 54.42 | 517,179 | -0.14(-0.26%) |
Jun 10, 2021 | 54.74 | 54.78 | 54.43 | 54.56 | 735,623 | +0.07(+0.13%) |
Jun 09, 2021 | 54.30 | 54.94 | 54.24 | 54.49 | 612,908 | +0.11(+0.20%) |
Jun 08, 2021 | 54.92 | 55.04 | 54.31 | 54.38 | 1,124,820 | -0.62(-1.13%) |
Jun 07, 2021 | 54.85 | 55.01 | 54.85 | 55.00 | 572,919 | +0.10(+0.18%) |
Jun 04, 2021 | 55.16 | 55.38 | 54.80 | 54.90 | 639,362 | -0.50(-0.90%) |
Jun 03, 2021 | 54.77 | 55.48 | 54.73 | 55.40 | 1,254,994 | +0.47(+0.86%) |
Jun 02, 2021 | 55.00 | 55.10 | 54.77 | 54.93 | 983,379 | +0.11(+0.20%) |
Jun 01, 2021 | 54.45 | 54.84 | 54.39 | 54.82 | 1,068,078 | +0.59(+1.09%) |
May 28, 2021 | 54.08 | 54.34 | 53.99 | 54.23 | 891,735 | +0.28(+0.52%) |
May 27, 2021 | 54.20 | 54.55 | 53.98 | 53.95 | 1,128,823 | -0.06(-0.11%) |
May 26, 2021 | 54.15 | 54.21 | 53.96 | 54.01 | 1,301,253 | -0.10(-0.18%) |
May 25, 2021 | 54.35 | 54.48 | 54.10 | 54.11 | 1,622,663 | -0.29(-0.53%) |
May 24, 2021 | 54.35 | 54.53 | 54.22 | 54.40 | 1,048,449 | +0.15(+0.28%) |
May 21, 2021 | 54.47 | 54.78 | 54.24 | 54.25 | 1,071,528 | -0.05(-0.09%) |
May 20, 2021 | 54.37 | 54.69 | 54.21 | 54.30 | 1,228,045 | -0.07(-0.13%) |
May 19, 2021 | 54.30 | 54.68 | 54.24 | 54.37 | 1,651,738 | -0.03(-0.06%) |
May 18, 2021 | 54.46 | 54.69 | 54.27 | 54.40 | 1,511,122 | -0.14(-0.26%) |
May 17, 2021 | 54.86 | 54.93 | 54.37 | 54.54 | 1,973,228 | -0.44(-0.80%) |
May 14, 2021 | 54.95 | 55.14 | 54.55 | 54.98 | 1,773,332 | +0.13(+0.24%) |
May 13, 2021 | 55.10 | 55.43 | 54.85 | 54.85 | 3,079,266 | -0.22(-0.40%) |
May 12, 2021 | 55.00 | 55.41 | 54.80 | 55.07 | 5,033,961 | -0.31(-0.56%) |
May 11, 2021 | 53.61 | 55.45 | 53.50 | 55.38 | 13,321,003 | +8.00(+16.88%) |
May 10, 2021 | 48.65 | 49.05 | 47.38 | 47.38 | 1,136,745 | -0.78(-1.62%) |
May 07, 2021 | 48.49 | 48.49 | 47.72 | 48.16 | 863,648 | -0.33(-0.68%) |
May 06, 2021 | 48.49 | 48.64 | 47.31 | 48.49 | 1,450,956 | +0.00(+0.00%) |
May 05, 2021 | 47.99 | 48.76 | 47.71 | 48.49 | 1,623,901 | +0.19(+0.39%) |
May 04, 2021 | 48.00 | 48.62 | 46.91 | 48.30 | 2,975,176 | +7.78(+19.20%) |
May 03, 2021 | 39.83 | 40.81 | 39.80 | 40.52 | 789,221 | +1.10(+2.79%) |
Apr 30, 2021 | 39.60 | 40.45 | 39.36 | 39.42 | 518,500 | -0.58(-1.45%) |
Apr 29, 2021 | 40.64 | 40.92 | 39.72 | 40.00 | 644,705 | -0.33(-0.82%) |
Apr 28, 2021 | 40.70 | 41.18 | 40.10 | 40.33 | 725,189 | -0.31(-0.76%) |
Apr 27, 2021 | 39.74 | 40.67 | 39.57 | 40.64 | 1,022,108 | +0.95(+2.39%) |
Apr 26, 2021 | 39.26 | 40.08 | 39.20 | 39.69 | 1,087,931 | +0.64(+1.64%) |
Apr 23, 2021 | 37.89 | 39.27 | 37.88 | 39.05 | 651,100 | +1.11(+2.93%) |
Apr 22, 2021 | 38.68 | 38.93 | 37.83 | 37.94 | 533,933 | -0.84(-2.17%) |
Apr 21, 2021 | 37.55 | 38.92 | 37.55 | 38.78 | 754,791 | +1.17(+3.11%) |
Apr 20, 2021 | 38.85 | 39.30 | 37.00 | 37.61 | 1,498,953 | -1.46(-3.74%) |
Apr 19, 2021 | 39.58 | 40.34 | 39.02 | 39.07 | 13,268,658 | -0.49(-1.24%) |
Apr 16, 2021 | 40.00 | 40.21 | 39.04 | 39.56 | 4,697,900 | +1.86(+4.93%) |
Apr 15, 2021 | 37.26 | 37.76 | 36.69 | 37.70 | 454,829 | +0.78(+2.11%) |
Apr 14, 2021 | 36.44 | 37.38 | 36.44 | 36.92 | 466,458 | +0.45(+1.23%) |
Apr 13, 2021 | 37.16 | 37.37 | 36.37 | 36.47 | 544,242 | -0.71(-1.91%) |
Apr 12, 2021 | 37.96 | 38.21 | 37.18 | 37.18 | 608,222 | -0.33(-0.88%) |
Apr 09, 2021 | 37.77 | 37.98 | 37.15 | 37.51 | 396,300 | +0.02(+0.05%) |
Apr 08, 2021 | 37.55 | 37.75 | 37.05 | 37.49 | 439,531 | -0.05(-0.13%) |
Apr 07, 2021 | 37.88 | 38.19 | 37.45 | 37.54 | 573,204 | -0.31(-0.82%) |
Apr 06, 2021 | 38.09 | 38.55 | 37.56 | 37.85 | 609,366 | -0.20(-0.53%) |
Apr 05, 2021 | 37.99 | 38.33 | 37.67 | 38.05 | 754,721 | +0.62(+1.66%) |