Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.00 | 49.78 | 48.87 | 48.94 | 4,865,567 | -0.36(-0.73%) |
Nov 29, 2021 | 50.28 | 50.28 | 48.80 | 49.30 | 3,447,210 | -0.63(-1.27%) |
Nov 26, 2021 | 51.27 | 51.38 | 49.42 | 49.93 | 2,170,333 | -2.16(-4.14%) |
Nov 24, 2021 | 51.39 | 52.54 | 51.36 | 52.09 | 1,447,177 | +0.32(+0.62%) |
Nov 23, 2021 | 52.09 | 52.31 | 51.40 | 51.77 | 1,826,231 | -0.22(-0.43%) |
Nov 22, 2021 | 52.30 | 52.61 | 51.88 | 51.99 | 1,662,933 | -0.14(-0.26%) |
Nov 19, 2021 | 51.94 | 52.46 | 51.54 | 52.13 | 2,292,530 | +0.03(+0.06%) |
Nov 18, 2021 | 53.11 | 52.20 | 52.03 | 52.10 | 2,067,857 | -1.07(-2.02%) |
Nov 17, 2021 | 53.52 | 53.83 | 52.73 | 53.17 | 1,530,878 | -0.41(-0.76%) |
Nov 16, 2021 | 53.65 | 53.95 | 53.25 | 53.58 | 1,696,793 | +0.16(+0.29%) |
Nov 15, 2021 | 53.45 | 53.79 | 53.19 | 53.43 | 1,512,082 | +0.15(+0.27%) |
Nov 12, 2021 | 53.60 | 53.74 | 53.20 | 53.28 | 1,582,015 | -0.39(-0.73%) |
Nov 11, 2021 | 53.87 | 54.22 | 53.44 | 53.67 | 1,634,981 | -0.04(-0.07%) |
Nov 10, 2021 | 53.60 | 53.71 | 1,418,682 | -0.08(-0.15%) | ||
Nov 09, 2021 | 55.24 | 55.24 | 53.77 | 53.79 | 1,607,574 | -1.09(-1.99%) |
Nov 08, 2021 | 55.14 | 55.79 | 54.36 | 54.88 | 1,980,166 | -0.69(-1.25%) |
Nov 05, 2021 | 55.71 | 56.77 | 55.52 | 55.57 | 2,731,184 | +0.68(+1.24%) |
Nov 04, 2021 | 56.10 | 56.22 | 54.68 | 54.89 | 3,113,967 | -0.97(-1.74%) |
Nov 03, 2021 | 54.99 | 56.20 | 54.82 | 55.86 | 2,732,296 | +1.12(+2.05%) |
Nov 02, 2021 | 56.72 | 56.72 | 54.28 | 54.74 | 5,065,348 | -2.02(-3.55%) |
Nov 01, 2021 | 55.58 | 57.01 | 56.27 | 56.76 | 3,328,416 | +1.13(+2.03%) |
Oct 29, 2021 | 55.56 | 55.90 | 54.76 | 55.63 | 2,543,766 | -0.79(-1.40%) |
Oct 28, 2021 | 57.30 | 57.74 | 55.77 | 56.42 | 2,814,108 | -0.73(-1.28%) |
Oct 27, 2021 | 57.64 | 57.93 | 56.83 | 57.15 | 2,305,225 | -0.68(-1.18%) |
Oct 26, 2021 | 58.74 | 57.83 | 2,098,533 | -0.90(-1.53%) | ||
Oct 25, 2021 | 58.79 | 58.83 | 57.43 | 58.73 | 2,057,530 | -0.20(-0.35%) |
Oct 22, 2021 | 58.99 | 59.44 | 58.68 | 58.93 | 1,422,804 | -0.17(-0.28%) |
Oct 21, 2021 | 58.52 | 59.17 | 58.37 | 59.10 | 1,990,838 | +0.20(+0.35%) |
Oct 20, 2021 | 58.97 | 59.64 | 58.60 | 58.89 | 2,013,738 | -0.61(-1.03%) |
Oct 19, 2021 | 59.58 | 59.73 | 58.91 | 59.51 | 1,587,709 | +0.17(+0.28%) |
Oct 18, 2021 | 59.42 | 59.58 | 58.92 | 59.34 | 2,003,420 | +0.03(+0.05%) |
Oct 15, 2021 | 58.47 | 59.55 | 58.47 | 59.31 | 2,186,859 | +1.27(+2.18%) |
Oct 14, 2021 | 57.40 | 58.07 | 57.31 | 58.05 | 1,254,868 | +0.60(+1.05%) |
Oct 13, 2021 | 57.13 | 57.45 | 56.42 | 57.44 | 1,546,777 | +0.58(+1.03%) |
Oct 12, 2021 | 57.49 | 58.03 | 56.55 | 56.86 | 2,500,893 | -0.83(-1.44%) |
Oct 11, 2021 | 58.02 | 58.32 | 57.40 | 57.69 | 1,677,455 | -0.11(-0.19%) |
Oct 08, 2021 | 57.81 | 58.24 | 57.42 | 57.79 | 2,047,469 | -0.11(-0.19%) |
Oct 07, 2021 | 58.49 | 58.60 | 57.40 | 57.90 | 2,557,069 | +1.00(+1.76%) |
Oct 06, 2021 | 56.47 | 56.92 | 55.94 | 56.90 | 1,816,203 | +0.12(+0.21%) |
Oct 05, 2021 | 56.05 | 56.98 | 56.05 | 56.78 | 2,783,188 | +0.35(+0.62%) |
Oct 04, 2021 | 56.31 | 56.58 | 55.71 | 56.43 | 2,766,363 | -0.52(-0.91%) |
Oct 01, 2021 | 56.86 | 57.18 | 55.91 | 56.95 | 2,481,738 | +0.31(+0.55%) |
Sep 30, 2021 | 57.73 | 58.28 | 56.61 | 56.63 | 3,333,760 | -0.32(-0.56%) |
Sep 29, 2021 | 57.18 | 57.37 | 56.56 | 56.96 | 3,025,276 | -0.44(-0.76%) |
Sep 28, 2021 | 57.15 | 57.68 | 57.04 | 57.39 | 3,847,600 | +0.20(+0.36%) |
Sep 27, 2021 | 56.54 | 57.35 | 56.54 | 57.19 | 3,940,991 | +0.53(+0.93%) |
Sep 24, 2021 | 55.45 | 56.91 | 55.44 | 56.66 | 5,203,116 | +1.66(+3.01%) |
Sep 23, 2021 | 53.46 | 55.10 | 53.45 | 55.01 | 6,321,418 | +1.97(+3.71%) |
Sep 22, 2021 | 53.16 | 53.91 | 52.77 | 53.04 | 5,111,061 | +0.26(+0.50%) |
Sep 21, 2021 | 52.53 | 53.50 | 52.43 | 52.77 | 3,719,040 | +0.58(+1.10%) |
Sep 20, 2021 | 52.27 | 52.66 | 51.20 | 52.20 | 3,660,588 | -1.26(-2.35%) |
Sep 17, 2021 | 54.12 | 54.48 | 53.46 | 53.46 | 4,924,142 | -0.81(-1.49%) |
Sep 16, 2021 | 55.25 | 55.41 | 53.77 | 54.27 | 4,716,248 | -1.87(-3.33%) |
Sep 15, 2021 | 56.62 | 57.37 | 55.56 | 56.14 | 4,430,008 | -3.53(-5.91%) |
Sep 14, 2021 | 60.19 | 60.22 | 59.44 | 59.66 | 1,197,513 | -0.70(-1.16%) |
Sep 13, 2021 | 59.65 | 60.41 | 59.39 | 60.37 | 1,522,085 | +0.61(+1.03%) |
Sep 10, 2021 | 60.44 | 60.88 | 59.70 | 59.75 | 2,246,514 | -0.16(-0.26%) |
Sep 09, 2021 | 59.64 | 60.47 | 59.64 | 59.91 | 2,345,820 | -0.11(-0.18%) |
Sep 08, 2021 | 60.52 | 60.78 | 58.90 | 60.02 | 2,562,010 | -0.87(-1.42%) |
Sep 07, 2021 | 61.33 | 61.84 | 60.70 | 60.88 | 2,104,428 | -0.03(-0.05%) |
Sep 03, 2021 | 61.19 | 61.73 | 60.78 | 60.91 | 1,420,449 | +0.07(+0.11%) |
Sep 02, 2021 | 60.70 | 61.18 | 60.55 | 60.84 | 1,654,831 | +0.34(+0.56%) |