Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2021 | 56.00 | 0 | +0.01(+0.02%) | |||
Nov 19, 2021 | 55.97 | 56.00 | 55.97 | 55.99 | 251,128 | +0.02(+0.04%) |
Nov 18, 2021 | 55.94 | 55.97 | 55.94 | 55.97 | 149,362 | +0.01(+0.02%) |
Nov 17, 2021 | 55.94 | 55.98 | 55.94 | 55.96 | 138,008 | -0.01(-0.02%) |
Nov 16, 2021 | 55.97 | 55.98 | 55.94 | 55.97 | 145,089 | +0.01(+0.02%) |
Nov 15, 2021 | 55.98 | 55.98 | 55.94 | 55.96 | 120,195 | +0.00(+0.00%) |
Nov 12, 2021 | 55.94 | 55.96 | 55.94 | 55.96 | 87,418 | +0.01(+0.02%) |
Nov 11, 2021 | 55.94 | 55.97 | 55.94 | 55.95 | 77,449 | +0.00(+0.00%) |
Nov 10, 2021 | 55.97 | 55.95 | 72,336 | +0.01(+0.02%) | ||
Nov 09, 2021 | 55.94 | 55.97 | 55.94 | 55.94 | 88,015 | +0.00(+0.00%) |
Nov 08, 2021 | 55.98 | 55.98 | 55.94 | 55.94 | 83,391 | -0.01(-0.02%) |
Nov 05, 2021 | 55.97 | 56.00 | 55.93 | 55.95 | 147,708 | +0.00(+0.00%) |
Nov 04, 2021 | 55.97 | 55.97 | 55.92 | 55.95 | 99,416 | -0.02(-0.04%) |
Nov 03, 2021 | 55.94 | 55.97 | 55.92 | 55.97 | 152,024 | +0.02(+0.04%) |
Nov 02, 2021 | 55.95 | 55.96 | 55.93 | 55.95 | 128,320 | -0.02(-0.04%) |
Nov 01, 2021 | 55.96 | 55.93 | 55.93 | 55.97 | 164,387 | +0.04(+0.07%) |
Oct 29, 2021 | 55.95 | 55.97 | 55.92 | 55.93 | 160,259 | -0.01(-0.02%) |
Oct 28, 2021 | 55.93 | 55.95 | 55.93 | 55.94 | 89,671 | -0.01(-0.02%) |
Oct 27, 2021 | 55.93 | 55.95 | 55.93 | 55.95 | 136,999 | +0.00(+0.00%) |
Oct 26, 2021 | 55.92 | 55.95 | 126,208 | +0.02(+0.04%) | ||
Oct 25, 2021 | 55.94 | 55.95 | 55.92 | 55.93 | 103,737 | +0.01(+0.02%) |
Oct 22, 2021 | 55.94 | 55.96 | 55.92 | 55.92 | 57,263 | +0.00(+0.00%) |
Oct 21, 2021 | 55.95 | 55.96 | 55.91 | 55.92 | 73,503 | +0.00(+0.00%) |
Oct 20, 2021 | 55.92 | 55.95 | 55.91 | 55.92 | 100,005 | -0.03(-0.05%) |
Oct 19, 2021 | 55.94 | 55.95 | 55.91 | 55.95 | 56,790 | +0.00(+0.00%) |
Oct 18, 2021 | 55.91 | 55.96 | 55.91 | 55.95 | 109,693 | +0.06(+0.11%) |
Oct 15, 2021 | 55.98 | 55.98 | 55.89 | 55.89 | 168,418 | -0.03(-0.05%) |
Oct 14, 2021 | 55.95 | 55.96 | 55.90 | 55.92 | 91,150 | -0.02(-0.04%) |
Oct 13, 2021 | 55.98 | 55.98 | 55.91 | 55.94 | 57,242 | -0.02(-0.04%) |
Oct 12, 2021 | 55.91 | 55.98 | 55.91 | 55.96 | 73,136 | +0.06(+0.11%) |
Oct 11, 2021 | 55.92 | 55.94 | 55.90 | 55.90 | 138,100 | -0.03(-0.05%) |
Oct 08, 2021 | 55.94 | 56.00 | 55.90 | 55.93 | 116,201 | -0.01(-0.02%) |
Oct 07, 2021 | 55.93 | 55.95 | 55.87 | 55.94 | 103,948 | +0.01(+0.02%) |
Oct 06, 2021 | 55.91 | 55.95 | 55.90 | 55.93 | 122,917 | +0.02(+0.04%) |
Oct 05, 2021 | 55.95 | 55.95 | 55.91 | 55.91 | 112,172 | -0.02(-0.04%) |
Oct 04, 2021 | 55.92 | 55.98 | 55.90 | 55.93 | 125,857 | +0.01(+0.02%) |
Oct 01, 2021 | 55.94 | 55.98 | 55.91 | 55.92 | 94,606 | +0.01(+0.02%) |
Sep 30, 2021 | 55.92 | 55.94 | 55.91 | 55.91 | 149,580 | +0.00(+0.00%) |
Sep 29, 2021 | 55.91 | 55.98 | 55.91 | 55.91 | 115,293 | -0.02(-0.04%) |
Sep 28, 2021 | 55.87 | 55.98 | 55.87 | 55.93 | 77,948 | +0.07(+0.13%) |
Sep 27, 2021 | 55.86 | 55.94 | 55.86 | 55.86 | 74,975 | +0.00(+0.00%) |
Sep 24, 2021 | 55.85 | 55.99 | 55.85 | 55.86 | 112,632 | +0.00(+0.00%) |
Sep 23, 2021 | 55.87 | 55.91 | 55.83 | 55.86 | 116,719 | +0.04(+0.07%) |
Sep 22, 2021 | 55.85 | 55.90 | 55.82 | 55.82 | 248,646 | +0.00(+0.00%) |
Sep 21, 2021 | 55.90 | 55.90 | 55.82 | 55.82 | 185,702 | -0.03(-0.05%) |
Sep 20, 2021 | 55.85 | 55.91 | 55.81 | 55.85 | 661,799 | -0.01(-0.02%) |
Sep 17, 2021 | 56.13 | 56.13 | 55.85 | 55.86 | 756,649 | +0.00(+0.00%) |
Sep 16, 2021 | 55.86 | 55.93 | 55.85 | 55.86 | 231,700 | -0.03(-0.05%) |
Sep 15, 2021 | 55.88 | 55.94 | 55.85 | 55.89 | 98,341 | +0.01(+0.02%) |
Sep 14, 2021 | 55.97 | 55.97 | 55.87 | 55.88 | 202,041 | +0.00(+0.00%) |
Sep 13, 2021 | 56.09 | 56.09 | 55.84 | 55.88 | 186,919 | +0.00(+0.00%) |
Sep 10, 2021 | 55.83 | 55.91 | 55.83 | 55.88 | 93,392 | +0.04(+0.07%) |
Sep 09, 2021 | 55.85 | 55.89 | 55.82 | 55.84 | 233,869 | +0.06(+0.11%) |
Sep 08, 2021 | 55.72 | 55.84 | 55.72 | 55.78 | 157,283 | +0.06(+0.11%) |
Sep 07, 2021 | 55.78 | 55.85 | 55.72 | 55.72 | 254,233 | -0.07(-0.12%) |
Sep 03, 2021 | 55.71 | 55.86 | 55.71 | 55.79 | 327,913 | +0.10(+0.18%) |
Sep 02, 2021 | 55.70 | 55.91 | 55.69 | 55.69 | 316,590 | +0.00(+0.00%) |
Sep 01, 2021 | 55.69 | 55.71 | 55.67 | 55.69 | 170,715 | +0.02(+0.04%) |
Aug 31, 2021 | 55.67 | 55.70 | 55.66 | 55.67 | 344,940 | -0.03(-0.05%) |
Aug 30, 2021 | 55.65 | 55.70 | 55.65 | 55.70 | 112,992 | +0.00(+0.00%) |
Aug 27, 2021 | 55.60 | 55.70 | 55.60 | 55.70 | 146,345 | +0.10(+0.18%) |
Aug 26, 2021 | 55.60 | 55.68 | 55.60 | 55.60 | 171,215 | +0.00(+0.00%) |
Aug 25, 2021 | 55.56 | 55.65 | 55.55 | 55.60 | 113,831 | +0.04(+0.07%) |
Aug 24, 2021 | 55.59 | 55.66 | 55.56 | 55.56 | 168,076 | -0.06(-0.11%) |
Aug 23, 2021 | 55.56 | 55.64 | 55.55 | 55.62 | 104,074 | +0.06(+0.11%) |
Aug 20, 2021 | 55.50 | 55.62 | 55.50 | 55.56 | 216,285 | -0.12(-0.21%) |
Aug 19, 2021 | 55.55 | 55.69 | 55.55 | 55.68 | 218,841 | +0.11(+0.20%) |
Aug 18, 2021 | 55.50 | 55.62 | 55.50 | 55.57 | 116,129 | -0.05(-0.09%) |
Aug 17, 2021 | 55.54 | 55.63 | 55.53 | 55.62 | 170,189 | +0.07(+0.13%) |
Aug 16, 2021 | 55.55 | 55.60 | 55.53 | 55.55 | 200,287 | -0.03(-0.05%) |
Aug 13, 2021 | 55.54 | 55.70 | 55.53 | 55.58 | 217,753 | +0.05(+0.09%) |
Aug 12, 2021 | 55.55 | 55.63 | 55.52 | 55.53 | 435,863 | -0.01(-0.02%) |
Aug 11, 2021 | 55.54 | 55.64 | 55.49 | 55.54 | 187,457 | +0.06(+0.11%) |
Aug 10, 2021 | 55.46 | 55.52 | 55.45 | 55.48 | 167,857 | +0.01(+0.02%) |
Aug 09, 2021 | 55.49 | 55.53 | 55.43 | 55.47 | 241,014 | -0.03(-0.05%) |
Aug 06, 2021 | 55.58 | 55.62 | 55.40 | 55.50 | 204,806 | -0.01(-0.02%) |
Aug 05, 2021 | 55.55 | 55.59 | 55.47 | 55.51 | 173,131 | +0.16(+0.29%) |
Aug 04, 2021 | 55.55 | 55.65 | 55.32 | 55.35 | 468,235 | -0.22(-0.39%) |
Aug 03, 2021 | 55.60 | 55.65 | 55.54 | 55.57 | 326,918 | +0.04(+0.07%) |
Aug 02, 2021 | 55.59 | 55.69 | 55.53 | 55.53 | 122,999 | +0.02(+0.04%) |
Jul 30, 2021 | 55.62 | 55.67 | 55.51 | 55.51 | 149,267 | -0.05(-0.09%) |
Jul 29, 2021 | 55.49 | 55.73 | 55.48 | 55.56 | 108,181 | +0.13(+0.23%) |
Jul 28, 2021 | 55.60 | 55.69 | 55.40 | 55.43 | 186,505 | -0.10(-0.18%) |
Jul 27, 2021 | 55.60 | 55.73 | 55.47 | 55.53 | 255,007 | -0.08(-0.14%) |
Jul 26, 2021 | 55.79 | 55.85 | 55.55 | 55.61 | 221,285 | -0.19(-0.34%) |
Jul 23, 2021 | 55.60 | 55.88 | 55.50 | 55.80 | 326,608 | +0.27(+0.48%) |
Jul 22, 2021 | 55.70 | 55.73 | 55.46 | 55.53 | 173,866 | -0.30(-0.53%) |
Jul 21, 2021 | 55.40 | 55.87 | 55.40 | 55.83 | 373,151 | +0.43(+0.77%) |
Jul 20, 2021 | 55.32 | 55.43 | 55.32 | 55.40 | 501,772 | +0.06(+0.11%) |
Jul 19, 2021 | 55.30 | 55.45 | 55.23 | 55.34 | 617,524 | -0.01(-0.02%) |
Jul 16, 2021 | 55.40 | 55.45 | 55.33 | 55.35 | 420,340 | -0.01(-0.02%) |
Jul 15, 2021 | 55.35 | 55.45 | 55.33 | 55.36 | 301,498 | +0.01(+0.02%) |
Jul 14, 2021 | 55.45 | 55.50 | 55.32 | 55.35 | 154,637 | -0.01(-0.02%) |
Jul 13, 2021 | 55.41 | 55.51 | 55.23 | 55.36 | 280,748 | -0.11(-0.20%) |
Jul 12, 2021 | 55.45 | 55.59 | 55.36 | 55.47 | 194,902 | -0.06(-0.11%) |
Jul 09, 2021 | 55.40 | 55.65 | 55.31 | 55.53 | 243,449 | +0.13(+0.23%) |
Jul 08, 2021 | 55.25 | 55.47 | 55.20 | 55.40 | 982,736 | +0.01(+0.02%) |
Jul 07, 2021 | 55.65 | 55.68 | 55.39 | 55.39 | 429,360 | -0.31(-0.55%) |
Jul 06, 2021 | 55.55 | 55.80 | 55.35 | 55.70 | 423,777 | +0.14(+0.25%) |
Jul 02, 2021 | 55.41 | 55.60 | 55.34 | 55.56 | 196,922 | +0.09(+0.16%) |
Jul 01, 2021 | 55.70 | 55.70 | 55.32 | 55.47 | 306,563 | -0.23(-0.41%) |
Jun 30, 2021 | 55.35 | 55.78 | 55.25 | 55.70 | 820,235 | +0.44(+0.79%) |
Jun 29, 2021 | 55.30 | 55.40 | 55.25 | 55.26 | 397,118 | -0.04(-0.07%) |
Jun 28, 2021 | 55.42 | 55.55 | 55.22 | 55.30 | 526,046 | -0.12(-0.22%) |
Jun 25, 2021 | 55.55 | 55.59 | 55.23 | 55.42 | 652,379 | -0.05(-0.09%) |
Jun 24, 2021 | 55.75 | 55.75 | 55.44 | 55.47 | 448,392 | -0.23(-0.41%) |
Jun 23, 2021 | 55.79 | 55.79 | 55.58 | 55.70 | 889,085 | -0.17(-0.30%) |
Jun 22, 2021 | 55.63 | 55.87 | 55.52 | 55.87 | 1,785,044 | +0.17(+0.30%) |
Jun 21, 2021 | 55.50 | 55.81 | 55.47 | 55.70 | 2,031,831 | -0.05(-0.09%) |
Jun 18, 2021 | 55.42 | 55.83 | 55.37 | 55.75 | 9,497,657 | +17.79(+46.88%) |
Jun 17, 2021 | 39.67 | 39.79 | 37.10 | 37.96 | 276,644 | -1.74(-4.38%) |
Jun 16, 2021 | 38.79 | 40.06 | 38.61 | 39.70 | 182,290 | +0.09(+0.23%) |
Jun 15, 2021 | 39.14 | 39.76 | 38.69 | 39.61 | 151,035 | +0.52(+1.32%) |
Jun 14, 2021 | 39.14 | 39.29 | 38.65 | 39.09 | 141,227 | +0.25(+0.64%) |
Jun 11, 2021 | 37.95 | 38.94 | 37.65 | 38.84 | 206,914 | +1.19(+3.17%) |
Jun 10, 2021 | 39.25 | 39.37 | 37.53 | 37.65 | 207,216 | -1.59(-4.06%) |
Jun 09, 2021 | 41.52 | 42.01 | 39.24 | 39.24 | 184,901 | -1.19(-2.95%) |
Jun 08, 2021 | 40.92 | 41.09 | 40.33 | 40.43 | 118,948 | -0.30(-0.73%) |
Jun 07, 2021 | 40.15 | 41.02 | 39.99 | 40.73 | 166,776 | +0.69(+1.73%) |
Jun 04, 2021 | 41.53 | 41.72 | 39.75 | 40.04 | 148,146 | -1.13(-2.73%) |
Jun 03, 2021 | 41.98 | 41.98 | 41.02 | 41.16 | 82,961 | -1.13(-2.66%) |
Jun 02, 2021 | 43.42 | 43.50 | 41.58 | 42.29 | 153,851 | -1.00(-2.30%) |