Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.06 | 59.94 | 57.84 | 58.16 | 2,571,701 | -1.46(-2.44%) |
Nov 29, 2021 | 59.69 | 60.37 | 59.09 | 59.61 | 2,005,701 | +0.86(+1.46%) |
Nov 26, 2021 | 58.31 | 59.72 | 58.01 | 58.76 | 1,888,338 | -2.07(-3.41%) |
Nov 24, 2021 | 59.83 | 60.85 | 59.81 | 60.83 | 1,374,975 | +0.33(+0.54%) |
Nov 23, 2021 | 59.52 | 60.57 | 59.26 | 60.50 | 1,914,477 | +0.77(+1.29%) |
Nov 22, 2021 | 61.55 | 61.86 | 59.69 | 59.73 | 1,960,586 | -1.53(-2.49%) |
Nov 19, 2021 | 61.69 | 61.87 | 60.10 | 61.26 | 2,743,366 | +0.55(+0.90%) |
Nov 18, 2021 | 59.81 | 60.84 | 59.63 | 60.71 | 3,521,146 | +1.56(+2.63%) |
Nov 17, 2021 | 59.99 | 60.00 | 58.38 | 59.15 | 1,916,984 | -0.96(-1.59%) |
Nov 16, 2021 | 59.03 | 60.80 | 58.98 | 60.11 | 2,051,629 | +1.25(+2.12%) |
Nov 15, 2021 | 58.41 | 59.21 | 58.37 | 58.87 | 2,408,211 | +0.60(+1.03%) |
Nov 12, 2021 | 58.35 | 58.41 | 57.70 | 58.27 | 1,373,642 | +0.20(+0.34%) |
Nov 11, 2021 | 58.38 | 58.48 | 57.75 | 58.07 | 1,087,333 | -0.14(-0.24%) |
Nov 10, 2021 | 58.92 | 58.21 | 1,826,582 | -1.11(-1.87%) | ||
Nov 09, 2021 | 57.63 | 59.37 | 57.61 | 59.31 | 3,102,667 | +1.61(+2.78%) |
Nov 08, 2021 | 57.63 | 58.07 | 57.39 | 57.71 | 2,290,785 | +0.66(+1.15%) |
Nov 05, 2021 | 57.49 | 57.85 | 56.48 | 57.05 | 2,949,377 | +0.10(+0.18%) |
Nov 04, 2021 | 56.84 | 58.19 | 56.33 | 56.95 | 2,190,640 | +1.09(+1.94%) |
Nov 03, 2021 | 55.83 | 56.13 | 55.09 | 55.87 | 2,103,645 | -0.17(-0.30%) |
Nov 02, 2021 | 54.31 | 56.05 | 53.81 | 56.03 | 2,107,810 | +1.73(+3.19%) |
Nov 01, 2021 | 53.73 | 54.60 | 53.57 | 54.30 | 1,619,727 | +0.73(+1.36%) |
Oct 29, 2021 | 53.82 | 54.29 | 53.31 | 53.57 | 2,141,204 | -0.57(-1.05%) |
Oct 28, 2021 | 53.07 | 54.15 | 52.72 | 54.14 | 1,567,287 | +1.11(+2.09%) |
Oct 27, 2021 | 53.68 | 54.26 | 52.99 | 53.04 | 1,516,405 | -0.72(-1.33%) |
Oct 26, 2021 | 54.58 | 53.71 | 53.75 | 1,353,842 | -0.61(-1.12%) | |
Oct 25, 2021 | 53.85 | 54.85 | 53.66 | 54.36 | 1,631,565 | +0.35(+0.65%) |
Oct 22, 2021 | 54.15 | 54.46 | 53.54 | 54.01 | 1,053,761 | +0.09(+0.17%) |
Oct 21, 2021 | 52.88 | 54.15 | 52.88 | 53.92 | 2,418,450 | +0.55(+1.03%) |
Oct 20, 2021 | 53.57 | 53.88 | 53.29 | 53.37 | 1,417,846 | -0.01(-0.02%) |
Oct 19, 2021 | 53.17 | 53.71 | 53.12 | 53.38 | 1,697,676 | +0.65(+1.23%) |
Oct 18, 2021 | 51.88 | 52.90 | 51.72 | 52.74 | 1,645,974 | +0.41(+0.78%) |
Oct 15, 2021 | 52.49 | 52.90 | 52.29 | 52.33 | 1,234,131 | +0.24(+0.46%) |
Oct 14, 2021 | 51.01 | 52.12 | 50.72 | 52.09 | 1,762,946 | +1.52(+3.02%) |
Oct 13, 2021 | 49.95 | 50.67 | 49.58 | 50.56 | 1,657,326 | +0.85(+1.70%) |
Oct 12, 2021 | 50.01 | 50.40 | 49.54 | 49.72 | 1,568,737 | -0.18(-0.36%) |
Oct 11, 2021 | 50.65 | 50.99 | 49.89 | 49.90 | 1,384,123 | -0.92(-1.80%) |
Oct 08, 2021 | 51.23 | 51.59 | 50.52 | 50.81 | 1,347,361 | -0.71(-1.37%) |
Oct 07, 2021 | 51.62 | 52.27 | 51.49 | 51.52 | 2,252,727 | +0.53(+1.04%) |
Oct 06, 2021 | 50.27 | 51.13 | 49.88 | 50.99 | 3,178,470 | -0.04(-0.08%) |
Oct 05, 2021 | 50.68 | 51.58 | 50.33 | 51.03 | 1,618,864 | +0.47(+0.93%) |
Oct 04, 2021 | 50.79 | 51.18 | 50.36 | 50.56 | 1,626,215 | -0.13(-0.26%) |
Oct 01, 2021 | 50.45 | 50.99 | 49.85 | 50.69 | 1,213,555 | +0.46(+0.91%) |
Sep 30, 2021 | 51.39 | 51.46 | 50.21 | 50.24 | 2,902,747 | -1.00(-1.95%) |
Sep 29, 2021 | 51.57 | 51.82 | 51.06 | 51.23 | 1,979,278 | -0.15(-0.29%) |
Sep 28, 2021 | 52.66 | 52.99 | 51.14 | 51.38 | 2,345,041 | -1.81(-3.41%) |
Sep 27, 2021 | 53.44 | 54.55 | 53.15 | 53.19 | 2,828,778 | -0.13(-0.24%) |
Sep 24, 2021 | 53.41 | 53.78 | 53.03 | 53.32 | 1,521,317 | -0.13(-0.24%) |
Sep 23, 2021 | 52.98 | 53.59 | 52.85 | 53.45 | 2,469,614 | +0.74(+1.40%) |
Sep 22, 2021 | 53.26 | 53.54 | 52.66 | 52.72 | 2,322,664 | -0.02(-0.04%) |
Sep 21, 2021 | 53.15 | 53.23 | 51.98 | 52.74 | 2,097,003 | -0.07(-0.13%) |
Sep 20, 2021 | 52.95 | 53.34 | 52.17 | 52.81 | 2,804,809 | -1.31(-2.41%) |
Sep 17, 2021 | 53.77 | 54.52 | 53.62 | 54.11 | 8,837,916 | -0.27(-0.49%) |
Sep 16, 2021 | 54.56 | 54.99 | 54.01 | 54.38 | 2,971,590 | -0.41(-0.75%) |
Sep 15, 2021 | 53.25 | 54.83 | 53.05 | 54.79 | 3,069,552 | +1.43(+2.67%) |
Sep 14, 2021 | 54.12 | 54.13 | 52.69 | 53.36 | 2,807,343 | -0.45(-0.83%) |
Sep 13, 2021 | 55.12 | 55.43 | 53.22 | 53.81 | 3,982,890 | -0.73(-1.33%) |
Sep 10, 2021 | 54.26 | 55.05 | 53.93 | 54.54 | 3,711,405 | +0.84(+1.56%) |
Sep 09, 2021 | 52.54 | 53.96 | 52.54 | 53.70 | 3,877,607 | +1.17(+2.22%) |
Sep 08, 2021 | 51.38 | 52.68 | 51.23 | 52.54 | 2,787,596 | +0.96(+1.85%) |
Sep 07, 2021 | 52.56 | 52.90 | 51.30 | 51.58 | 2,511,007 | -1.18(-2.23%) |
Sep 03, 2021 | 53.69 | 54.02 | 52.45 | 52.76 | 3,773,419 | -0.85(-1.58%) |
Sep 02, 2021 | 53.24 | 54.27 | 53.24 | 53.60 | 3,870,516 | +1.05(+1.99%) |