Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.28 | 54.40 | 52.70 | 52.95 | 3,369,016 | -1.61(-2.95%) |
Nov 29, 2021 | 55.10 | 55.49 | 54.24 | 54.56 | 1,340,816 | +0.04(+0.07%) |
Nov 26, 2021 | 54.94 | 55.44 | 54.30 | 54.52 | 892,532 | -1.77(-3.15%) |
Nov 24, 2021 | 56.05 | 56.50 | 55.75 | 56.30 | 741,419 | -0.18(-0.32%) |
Nov 23, 2021 | 55.85 | 56.79 | 55.54 | 56.48 | 1,287,213 | +0.75(+1.34%) |
Nov 22, 2021 | 55.37 | 56.13 | 55.37 | 55.73 | 1,727,133 | +0.57(+1.03%) |
Nov 19, 2021 | 56.22 | 56.36 | 55.09 | 55.16 | 1,328,814 | -0.82(-1.47%) |
Nov 18, 2021 | 56.70 | 56.01 | 55.77 | 55.98 | 2,005,528 | -0.50(-0.89%) |
Nov 17, 2021 | 56.17 | 56.52 | 55.73 | 56.49 | 1,387,752 | +0.55(+0.98%) |
Nov 16, 2021 | 55.74 | 56.46 | 55.64 | 55.94 | 886,191 | +0.17(+0.31%) |
Nov 15, 2021 | 55.74 | 56.29 | 55.58 | 55.77 | 1,040,302 | +0.31(+0.56%) |
Nov 12, 2021 | 54.79 | 55.50 | 54.54 | 55.45 | 976,765 | +0.77(+1.40%) |
Nov 11, 2021 | 54.01 | 54.77 | 54.01 | 54.69 | 1,777,635 | +0.85(+1.58%) |
Nov 10, 2021 | 54.30 | 53.83 | 1,522,994 | -0.48(-0.89%) | ||
Nov 09, 2021 | 54.14 | 54.91 | 54.10 | 54.32 | 1,054,506 | +0.06(+0.10%) |
Nov 08, 2021 | 54.35 | 54.88 | 54.00 | 54.26 | 1,266,990 | +0.24(+0.44%) |
Nov 05, 2021 | 54.70 | 55.22 | 53.99 | 54.02 | 1,192,947 | -0.13(-0.24%) |
Nov 04, 2021 | 53.72 | 54.37 | 53.52 | 54.16 | 1,141,276 | +0.68(+1.27%) |
Nov 03, 2021 | 53.15 | 53.84 | 52.86 | 53.48 | 1,389,933 | +0.17(+0.32%) |
Nov 02, 2021 | 52.72 | 53.75 | 52.66 | 53.31 | 1,844,693 | +0.79(+1.51%) |
Nov 01, 2021 | 52.38 | 52.90 | 51.77 | 52.51 | 1,388,181 | +0.57(+1.09%) |
Oct 29, 2021 | 53.18 | 53.47 | 51.55 | 51.95 | 1,787,064 | -1.20(-2.25%) |
Oct 28, 2021 | 52.53 | 54.07 | 52.02 | 53.15 | 3,502,575 | +2.03(+3.97%) |
Oct 27, 2021 | 51.86 | 52.10 | 50.99 | 51.12 | 1,838,534 | -0.75(-1.44%) |
Oct 26, 2021 | 53.56 | 51.84 | 51.86 | 1,379,895 | -1.51(-2.83%) | |
Oct 25, 2021 | 53.26 | 53.37 | 1,277,263 | +0.23(+0.43%) | ||
Oct 22, 2021 | 53.44 | 53.75 | 52.90 | 53.15 | 868,677 | -0.07(-0.12%) |
Oct 21, 2021 | 52.20 | 53.23 | 51.97 | 53.21 | 1,591,980 | +0.88(+1.68%) |
Oct 20, 2021 | 51.72 | 52.34 | 51.45 | 52.34 | 1,201,987 | +0.36(+0.69%) |
Oct 19, 2021 | 52.56 | 53.21 | 51.72 | 51.98 | 3,204,807 | -0.42(-0.81%) |
Oct 18, 2021 | 52.14 | 52.41 | 51.41 | 52.40 | 1,835,487 | +0.29(+0.56%) |
Oct 15, 2021 | 51.82 | 52.49 | 51.74 | 52.11 | 2,110,525 | +0.62(+1.21%) |
Oct 14, 2021 | 50.96 | 51.83 | 50.62 | 51.49 | 2,437,587 | +0.92(+1.82%) |
Oct 13, 2021 | 49.84 | 50.71 | 49.21 | 50.57 | 3,073,401 | +0.78(+1.56%) |
Oct 12, 2021 | 49.38 | 50.04 | 49.26 | 49.79 | 1,834,545 | +0.46(+0.94%) |
Oct 11, 2021 | 49.54 | 50.10 | 49.29 | 49.33 | 1,641,333 | -0.21(-0.42%) |
Oct 08, 2021 | 49.04 | 49.98 | 48.86 | 49.53 | 1,889,459 | +0.53(+1.08%) |
Oct 07, 2021 | 47.51 | 49.02 | 47.51 | 49.01 | 2,255,977 | +2.01(+4.27%) |
Oct 06, 2021 | 47.86 | 48.15 | 46.69 | 47.00 | 2,510,043 | -1.21(-2.50%) |
Oct 05, 2021 | 48.15 | 48.44 | 47.55 | 48.20 | 3,214,879 | +0.11(+0.24%) |
Oct 04, 2021 | 48.37 | 49.35 | 48.09 | 48.09 | 1,522,224 | -0.25(-0.51%) |
Oct 01, 2021 | 47.63 | 48.64 | 47.07 | 48.34 | 1,523,397 | +0.88(+1.85%) |
Sep 30, 2021 | 48.52 | 48.61 | 47.45 | 47.46 | 1,790,002 | -1.02(-2.10%) |
Sep 29, 2021 | 48.80 | 49.14 | 48.22 | 48.48 | 1,426,209 | -0.23(-0.46%) |
Sep 28, 2021 | 49.34 | 49.67 | 48.58 | 48.70 | 1,128,049 | -0.81(-1.64%) |
Sep 27, 2021 | 49.39 | 49.78 | 49.35 | 49.52 | 1,487,534 | +0.18(+0.36%) |
Sep 24, 2021 | 48.85 | 49.49 | 48.69 | 49.34 | 1,318,198 | +0.44(+0.91%) |
Sep 23, 2021 | 48.02 | 49.15 | 48.02 | 48.89 | 1,940,962 | +1.21(+2.53%) |
Sep 22, 2021 | 47.01 | 48.18 | 47.01 | 47.69 | 1,669,864 | +0.96(+2.06%) |
Sep 21, 2021 | 47.51 | 48.13 | 46.65 | 46.72 | 2,123,367 | -0.30(-0.64%) |
Sep 20, 2021 | 47.52 | 47.59 | 46.42 | 47.03 | 2,467,279 | -0.99(-2.06%) |
Sep 17, 2021 | 49.01 | 49.38 | 47.84 | 48.02 | 4,212,205 | -1.25(-2.55%) |
Sep 16, 2021 | 50.00 | 50.00 | 48.81 | 49.27 | 1,431,053 | -0.40(-0.80%) |
Sep 15, 2021 | 48.31 | 49.69 | 47.83 | 49.67 | 1,912,170 | +1.46(+3.03%) |
Sep 14, 2021 | 48.14 | 48.39 | 47.84 | 48.20 | 1,562,565 | +0.15(+0.31%) |
Sep 13, 2021 | 48.11 | 48.42 | 47.68 | 48.05 | 1,666,190 | +0.25(+0.51%) |
Sep 10, 2021 | 48.25 | 48.28 | 47.73 | 47.81 | 1,508,775 | -0.09(-0.20%) |
Sep 09, 2021 | 48.00 | 48.15 | 47.63 | 47.90 | 1,327,977 | -0.05(-0.10%) |
Sep 08, 2021 | 47.75 | 47.97 | 47.34 | 47.95 | 1,119,797 | +0.01(+0.02%) |
Sep 07, 2021 | 47.94 | 48.52 | 47.69 | 47.94 | 1,507,724 | -0.01(-0.02%) |
Sep 03, 2021 | 48.39 | 48.43 | 47.32 | 47.95 | 1,077,253 | -0.40(-0.82%) |
Sep 02, 2021 | 49.01 | 49.12 | 48.17 | 48.35 | 1,539,508 | -0.61(-1.25%) |