Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.80 | 51.88 | 50.82 | 50.95 | 7,219,764 | -1.47(-2.80%) |
Nov 29, 2021 | 52.75 | 52.93 | 52.01 | 52.42 | 2,894,880 | +0.12(+0.23%) |
Nov 26, 2021 | 52.37 | 52.66 | 51.41 | 52.30 | 3,644,386 | -1.36(-2.53%) |
Nov 24, 2021 | 53.34 | 53.79 | 52.96 | 53.65 | 3,256,574 | +0.20(+0.37%) |
Nov 23, 2021 | 52.67 | 53.57 | 52.48 | 53.45 | 3,134,660 | +0.88(+1.68%) |
Nov 22, 2021 | 52.48 | 53.25 | 52.18 | 52.57 | 3,546,888 | +0.40(+0.76%) |
Nov 19, 2021 | 52.23 | 52.63 | 51.51 | 52.17 | 2,812,076 | -0.43(-0.82%) |
Nov 18, 2021 | 53.47 | 52.84 | 52.57 | 52.61 | 2,968,518 | -0.96(-1.79%) |
Nov 17, 2021 | 53.64 | 53.92 | 53.53 | 53.57 | 3,142,451 | -0.32(-0.59%) |
Nov 16, 2021 | 54.27 | 54.54 | 53.83 | 53.89 | 3,310,870 | +0.02(+0.03%) |
Nov 15, 2021 | 53.56 | 54.05 | 53.31 | 53.87 | 3,669,567 | +0.52(+0.98%) |
Nov 12, 2021 | 52.73 | 53.41 | 52.58 | 53.34 | 2,606,903 | +0.64(+1.21%) |
Nov 11, 2021 | 52.40 | 52.85 | 52.13 | 52.71 | 3,529,302 | +0.29(+0.55%) |
Nov 10, 2021 | 52.78 | 52.42 | 2,669,384 | -0.24(-0.46%) | ||
Nov 09, 2021 | 52.81 | 52.85 | 52.40 | 52.66 | 1,837,181 | -0.44(-0.83%) |
Nov 08, 2021 | 53.33 | 53.60 | 52.96 | 53.10 | 2,081,840 | +0.00(+0.00%) |
Nov 05, 2021 | 52.72 | 53.60 | 52.47 | 53.10 | 3,450,102 | +0.98(+1.89%) |
Nov 04, 2021 | 52.29 | 52.39 | 51.19 | 52.12 | 2,868,473 | -0.34(-0.64%) |
Nov 03, 2021 | 51.32 | 52.88 | 51.25 | 52.46 | 4,573,816 | +0.88(+1.71%) |
Nov 02, 2021 | 51.37 | 51.69 | 50.92 | 51.58 | 2,931,853 | +0.23(+0.46%) |
Nov 01, 2021 | 50.49 | 51.37 | 50.53 | 51.34 | 2,571,048 | +1.12(+2.24%) |
Oct 29, 2021 | 51.69 | 51.69 | 50.04 | 50.22 | 5,362,910 | -1.58(-3.05%) |
Oct 28, 2021 | 52.23 | 52.99 | 51.17 | 51.80 | 5,117,516 | -0.60(-1.14%) |
Oct 27, 2021 | 53.34 | 53.95 | 52.40 | 52.40 | 3,678,506 | -1.07(-2.00%) |
Oct 26, 2021 | 53.59 | 53.47 | 2,862,508 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.05 | 53.43 | 52.76 | 53.32 | 2,339,825 | +0.41(+0.78%) |
Oct 22, 2021 | 52.76 | 53.11 | 52.37 | 52.90 | 2,026,064 | +0.39(+0.75%) |
Oct 21, 2021 | 52.61 | 52.78 | 52.11 | 52.51 | 2,121,425 | -0.30(-0.57%) |
Oct 20, 2021 | 52.22 | 52.90 | 52.13 | 52.81 | 2,265,382 | +0.61(+1.17%) |
Oct 19, 2021 | 52.18 | 52.39 | 51.92 | 52.20 | 2,211,909 | +0.59(+1.14%) |
Oct 18, 2021 | 51.97 | 52.10 | 51.35 | 51.61 | 2,853,137 | -0.36(-0.70%) |
Oct 15, 2021 | 52.22 | 52.39 | 51.90 | 51.98 | 7,596,213 | +0.19(+0.36%) |
Oct 14, 2021 | 51.03 | 51.82 | 50.43 | 51.79 | 2,939,650 | +1.30(+2.58%) |
Oct 13, 2021 | 50.86 | 50.95 | 49.77 | 50.49 | 2,892,422 | -0.44(-0.86%) |
Oct 12, 2021 | 50.98 | 51.23 | 50.72 | 50.93 | 3,016,616 | -0.05(-0.09%) |
Oct 11, 2021 | 51.19 | 51.84 | 50.91 | 50.98 | 2,740,646 | -0.04(-0.07%) |
Oct 08, 2021 | 50.87 | 51.37 | 50.73 | 51.01 | 2,420,646 | +0.34(+0.66%) |
Oct 07, 2021 | 50.40 | 50.89 | 50.19 | 50.68 | 2,405,822 | +0.79(+1.58%) |
Oct 06, 2021 | 49.51 | 49.90 | 49.04 | 49.89 | 2,680,994 | -0.10(-0.21%) |
Oct 05, 2021 | 49.57 | 50.18 | 49.18 | 49.99 | 2,378,302 | +0.62(+1.25%) |
Oct 04, 2021 | 49.55 | 50.43 | 49.18 | 49.38 | 3,282,456 | -0.16(-0.32%) |
Oct 01, 2021 | 48.92 | 49.86 | 48.80 | 49.54 | 2,441,114 | +0.76(+1.55%) |
Sep 30, 2021 | 49.62 | 49.62 | 48.69 | 48.78 | 3,544,785 | -0.57(-1.16%) |
Sep 29, 2021 | 49.47 | 49.82 | 49.31 | 49.35 | 2,362,200 | -0.08(-0.17%) |
Sep 28, 2021 | 49.96 | 50.27 | 49.35 | 49.43 | 3,239,171 | -0.53(-1.07%) |
Sep 27, 2021 | 49.72 | 50.44 | 49.33 | 49.97 | 2,693,043 | +0.72(+1.46%) |
Sep 24, 2021 | 49.04 | 49.61 | 48.94 | 49.25 | 2,316,191 | +0.22(+0.46%) |
Sep 23, 2021 | 48.81 | 49.64 | 48.81 | 49.02 | 3,269,263 | +0.48(+0.98%) |
Sep 22, 2021 | 48.67 | 48.93 | 48.38 | 48.54 | 4,415,507 | +0.50(+1.03%) |
Sep 21, 2021 | 49.05 | 49.12 | 47.99 | 48.05 | 3,792,690 | -0.67(-1.38%) |
Sep 20, 2021 | 49.50 | 49.59 | 47.98 | 48.72 | 4,717,276 | -1.80(-3.56%) |
Sep 17, 2021 | 50.90 | 51.38 | 50.48 | 50.52 | 8,533,470 | -0.53(-1.04%) |
Sep 16, 2021 | 51.15 | 51.42 | 50.80 | 51.05 | 2,368,353 | -0.09(-0.18%) |
Sep 15, 2021 | 50.88 | 51.57 | 50.77 | 51.15 | 2,605,048 | +0.35(+0.68%) |
Sep 14, 2021 | 51.95 | 51.95 | 50.69 | 50.80 | 2,729,209 | -0.88(-1.70%) |
Sep 13, 2021 | 51.66 | 51.87 | 51.66 | 51.68 | 2,320,819 | +0.53(+1.04%) |
Sep 10, 2021 | 51.93 | 51.97 | 51.14 | 51.15 | 2,277,703 | -0.45(-0.87%) |
Sep 09, 2021 | 51.59 | 52.33 | 51.48 | 51.59 | 2,691,379 | -0.03(-0.05%) |
Sep 08, 2021 | 51.57 | 51.78 | 51.28 | 51.62 | 2,661,872 | -0.07(-0.14%) |
Sep 07, 2021 | 52.12 | 52.31 | 51.67 | 51.70 | 2,612,669 | -0.43(-0.83%) |
Sep 03, 2021 | 52.32 | 52.48 | 51.96 | 52.13 | 1,958,474 | -0.26(-0.50%) |
Sep 02, 2021 | 52.95 | 52.95 | 52.24 | 52.39 | 2,673,870 | -0.33(-0.62%) |