Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.09 | 52.17 | 51.10 | 51.24 | 7,179,650 | -1.48(-2.80%) |
Nov 29, 2021 | 53.04 | 53.22 | 52.31 | 52.71 | 2,878,796 | +0.12(+0.23%) |
Nov 26, 2021 | 52.66 | 52.95 | 51.70 | 52.59 | 3,624,137 | -1.36(-2.53%) |
Nov 24, 2021 | 53.64 | 54.09 | 53.25 | 53.95 | 3,238,480 | +0.20(+0.37%) |
Nov 23, 2021 | 52.97 | 53.87 | 52.77 | 53.75 | 3,117,243 | +0.89(+1.68%) |
Nov 22, 2021 | 52.77 | 53.54 | 52.48 | 52.86 | 3,527,181 | +0.40(+0.76%) |
Nov 19, 2021 | 52.52 | 52.92 | 51.79 | 52.47 | 2,796,452 | -0.44(-0.82%) |
Nov 18, 2021 | 53.77 | 53.14 | 52.86 | 52.90 | 2,952,024 | -0.97(-1.79%) |
Nov 17, 2021 | 53.94 | 54.22 | 53.83 | 53.87 | 3,124,991 | -0.32(-0.59%) |
Nov 16, 2021 | 54.58 | 54.84 | 54.13 | 54.19 | 3,292,474 | +0.02(+0.04%) |
Nov 15, 2021 | 53.86 | 54.35 | 53.60 | 54.17 | 3,649,179 | +0.53(+0.98%) |
Nov 12, 2021 | 53.02 | 53.70 | 52.87 | 53.64 | 2,592,419 | +0.64(+1.21%) |
Nov 11, 2021 | 52.69 | 53.14 | 52.42 | 53.00 | 3,509,693 | +0.29(+0.55%) |
Nov 10, 2021 | 53.08 | 52.71 | 2,654,553 | -0.24(-0.46%) | ||
Nov 09, 2021 | 53.11 | 53.14 | 52.69 | 52.96 | 1,826,973 | -0.44(-0.83%) |
Nov 08, 2021 | 53.62 | 53.90 | 53.26 | 53.40 | 2,070,273 | +0.00(+0.00%) |
Nov 05, 2021 | 53.01 | 53.90 | 52.77 | 53.40 | 3,430,933 | +0.99(+1.89%) |
Nov 04, 2021 | 52.58 | 52.68 | 51.48 | 52.41 | 2,852,535 | -0.34(-0.64%) |
Nov 03, 2021 | 51.61 | 53.17 | 51.53 | 52.75 | 4,548,404 | +0.88(+1.71%) |
Nov 02, 2021 | 51.66 | 51.98 | 51.20 | 51.86 | 2,915,563 | +0.24(+0.46%) |
Nov 01, 2021 | 50.77 | 51.66 | 50.81 | 51.63 | 2,556,762 | +1.13(+2.24%) |
Oct 29, 2021 | 51.98 | 51.98 | 50.32 | 50.50 | 5,333,113 | -1.59(-3.05%) |
Oct 28, 2021 | 52.52 | 53.28 | 51.46 | 52.09 | 5,089,083 | -0.60(-1.14%) |
Oct 27, 2021 | 53.63 | 54.25 | 52.69 | 52.69 | 3,658,068 | -1.07(-1.99%) |
Oct 26, 2021 | 53.89 | 53.76 | 2,846,604 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.34 | 53.73 | 53.05 | 53.61 | 2,326,824 | +0.41(+0.78%) |
Oct 22, 2021 | 53.06 | 53.41 | 52.66 | 53.20 | 2,014,807 | +0.40(+0.75%) |
Oct 21, 2021 | 52.91 | 53.08 | 52.40 | 52.81 | 2,109,639 | -0.30(-0.57%) |
Oct 20, 2021 | 52.51 | 53.20 | 52.42 | 53.11 | 2,252,796 | +0.61(+1.17%) |
Oct 19, 2021 | 52.48 | 52.68 | 52.21 | 52.49 | 2,199,620 | +0.59(+1.14%) |
Oct 18, 2021 | 52.26 | 52.39 | 51.64 | 51.90 | 2,837,284 | -0.37(-0.70%) |
Oct 15, 2021 | 52.51 | 52.68 | 52.19 | 52.27 | 7,554,008 | +0.19(+0.36%) |
Oct 14, 2021 | 51.32 | 52.11 | 50.71 | 52.08 | 2,923,317 | +1.31(+2.58%) |
Oct 13, 2021 | 51.14 | 51.23 | 50.05 | 50.77 | 2,876,351 | -0.44(-0.86%) |
Oct 12, 2021 | 51.26 | 51.52 | 51.00 | 51.21 | 2,999,855 | -0.05(-0.09%) |
Oct 11, 2021 | 51.48 | 52.12 | 51.20 | 51.26 | 2,725,419 | -0.04(-0.07%) |
Oct 08, 2021 | 51.16 | 51.65 | 51.02 | 51.30 | 2,407,197 | +0.34(+0.66%) |
Oct 07, 2021 | 50.68 | 51.18 | 50.47 | 50.96 | 2,392,455 | +0.79(+1.58%) |
Oct 06, 2021 | 49.78 | 50.18 | 49.31 | 50.17 | 2,666,098 | -0.10(-0.21%) |
Oct 05, 2021 | 49.85 | 50.46 | 49.46 | 50.27 | 2,365,088 | +0.62(+1.25%) |
Oct 04, 2021 | 49.82 | 50.72 | 49.46 | 49.65 | 3,264,219 | -0.16(-0.32%) |
Oct 01, 2021 | 49.19 | 50.14 | 49.07 | 49.81 | 2,427,551 | +0.76(+1.55%) |
Sep 30, 2021 | 49.90 | 49.90 | 48.97 | 49.05 | 3,525,090 | -0.57(-1.16%) |
Sep 29, 2021 | 49.75 | 50.10 | 49.59 | 49.62 | 2,349,076 | -0.08(-0.17%) |
Sep 28, 2021 | 50.24 | 50.55 | 49.63 | 49.71 | 3,221,174 | -0.54(-1.07%) |
Sep 27, 2021 | 50.00 | 50.73 | 49.61 | 50.25 | 2,678,081 | +0.72(+1.46%) |
Sep 24, 2021 | 49.31 | 49.89 | 49.21 | 49.52 | 2,303,322 | +0.23(+0.46%) |
Sep 23, 2021 | 49.08 | 49.92 | 49.08 | 49.30 | 3,251,099 | +0.48(+0.98%) |
Sep 22, 2021 | 48.94 | 49.20 | 48.65 | 48.82 | 4,390,973 | +0.50(+1.03%) |
Sep 21, 2021 | 49.32 | 49.40 | 48.26 | 48.32 | 3,771,617 | -0.68(-1.38%) |
Sep 20, 2021 | 49.78 | 49.87 | 48.25 | 48.99 | 4,691,066 | -1.81(-3.56%) |
Sep 17, 2021 | 51.19 | 51.67 | 50.76 | 50.80 | 8,486,057 | -0.54(-1.04%) |
Sep 16, 2021 | 51.44 | 51.70 | 51.08 | 51.34 | 2,355,194 | -0.09(-0.18%) |
Sep 15, 2021 | 51.17 | 51.85 | 51.05 | 51.43 | 2,590,574 | +0.35(+0.68%) |
Sep 14, 2021 | 52.24 | 52.24 | 50.97 | 51.08 | 2,714,045 | -0.88(-1.70%) |
Sep 13, 2021 | 51.95 | 52.16 | 51.95 | 51.97 | 2,307,924 | +0.54(+1.04%) |
Sep 10, 2021 | 52.22 | 52.26 | 51.42 | 51.43 | 2,265,047 | -0.45(-0.87%) |
Sep 09, 2021 | 51.88 | 52.63 | 51.77 | 51.88 | 2,676,426 | -0.03(-0.05%) |
Sep 08, 2021 | 51.85 | 52.07 | 51.56 | 51.91 | 2,647,083 | -0.08(-0.14%) |
Sep 07, 2021 | 52.41 | 52.60 | 51.96 | 51.99 | 2,598,152 | -0.43(-0.83%) |
Sep 03, 2021 | 52.61 | 52.78 | 52.25 | 52.42 | 1,947,593 | -0.26(-0.50%) |
Sep 02, 2021 | 53.25 | 53.25 | 52.53 | 52.68 | 2,659,013 | -0.33(-0.62%) |