Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.88 | 51.88 | 50.28 | 50.48 | 8,130,569 | -2.05(-3.89%) |
Nov 29, 2021 | 52.88 | 53.16 | 52.23 | 52.52 | 4,121,833 | +0.24(+0.46%) |
Nov 26, 2021 | 52.34 | 52.66 | 51.56 | 52.28 | 3,582,207 | -2.00(-3.68%) |
Nov 24, 2021 | 54.22 | 54.65 | 53.84 | 54.28 | 2,830,813 | -0.08(-0.15%) |
Nov 23, 2021 | 54.01 | 54.42 | 53.72 | 54.36 | 2,829,141 | +0.74(+1.37%) |
Nov 22, 2021 | 53.25 | 54.22 | 53.12 | 53.63 | 3,198,516 | +1.05(+2.00%) |
Nov 19, 2021 | 52.66 | 52.95 | 51.92 | 52.58 | 4,138,608 | -0.64(-1.21%) |
Nov 18, 2021 | 53.55 | 53.26 | 53.10 | 53.22 | 3,150,645 | -0.26(-0.48%) |
Nov 17, 2021 | 54.36 | 54.53 | 53.27 | 53.48 | 3,188,866 | -1.01(-1.86%) |
Nov 16, 2021 | 55.12 | 55.22 | 54.47 | 54.49 | 3,429,336 | -0.70(-1.27%) |
Nov 15, 2021 | 55.54 | 55.63 | 55.03 | 55.19 | 2,579,100 | -0.16(-0.28%) |
Nov 12, 2021 | 55.27 | 55.41 | 54.92 | 55.35 | 3,684,168 | +0.08(+0.15%) |
Nov 11, 2021 | 54.48 | 55.68 | 54.29 | 55.27 | 4,159,396 | +0.76(+1.40%) |
Nov 10, 2021 | 53.86 | 54.50 | 4,509,224 | +0.53(+0.99%) | ||
Nov 09, 2021 | 53.99 | 54.23 | 53.58 | 53.97 | 4,092,339 | -0.37(-0.68%) |
Nov 08, 2021 | 54.50 | 54.78 | 54.08 | 54.34 | 3,493,492 | +0.15(+0.27%) |
Nov 05, 2021 | 54.78 | 54.98 | 54.14 | 54.19 | 4,287,257 | -0.22(-0.41%) |
Nov 04, 2021 | 55.17 | 55.28 | 53.90 | 54.41 | 3,566,229 | -0.95(-1.71%) |
Nov 03, 2021 | 54.97 | 55.72 | 54.84 | 55.36 | 3,282,820 | +0.15(+0.27%) |
Nov 02, 2021 | 55.26 | 55.71 | 55.08 | 55.21 | 3,539,681 | -0.08(-0.15%) |
Nov 01, 2021 | 55.14 | 55.33 | 54.80 | 55.29 | 4,010,407 | +0.76(+1.39%) |
Oct 29, 2021 | 54.51 | 55.04 | 54.38 | 54.54 | 5,059,079 | +0.09(+0.17%) |
Oct 28, 2021 | 53.58 | 54.52 | 53.58 | 54.45 | 4,205,806 | +0.91(+1.69%) |
Oct 27, 2021 | 53.85 | 54.49 | 53.47 | 53.54 | 4,815,145 | -0.60(-1.10%) |
Oct 26, 2021 | 54.53 | 54.13 | 4,255,255 | -0.27(-0.51%) | ||
Oct 25, 2021 | 54.79 | 54.87 | 54.25 | 54.41 | 3,730,375 | -0.28(-0.52%) |
Oct 22, 2021 | 54.95 | 55.44 | 54.52 | 54.69 | 5,435,229 | -0.03(-0.05%) |
Oct 21, 2021 | 54.48 | 55.00 | 54.16 | 54.72 | 4,561,389 | +0.39(+0.73%) |
Oct 20, 2021 | 52.81 | 54.64 | 52.64 | 54.33 | 6,852,107 | +1.52(+2.88%) |
Oct 19, 2021 | 51.29 | 52.85 | 50.84 | 52.81 | 6,294,084 | +0.22(+0.42%) |
Oct 18, 2021 | 52.27 | 53.12 | 52.21 | 52.59 | 5,697,630 | +0.23(+0.44%) |
Oct 15, 2021 | 52.25 | 52.85 | 51.96 | 52.36 | 6,002,765 | +0.54(+1.04%) |
Oct 14, 2021 | 51.20 | 51.87 | 50.84 | 51.82 | 6,855,827 | +1.17(+2.31%) |
Oct 13, 2021 | 50.84 | 50.97 | 49.88 | 50.64 | 5,920,925 | -0.20(-0.40%) |
Oct 12, 2021 | 50.85 | 51.35 | 50.64 | 50.85 | 5,128,843 | -0.01(-0.02%) |
Oct 11, 2021 | 51.19 | 51.89 | 50.82 | 50.86 | 5,398,952 | -0.29(-0.57%) |
Oct 08, 2021 | 50.08 | 51.42 | 50.02 | 51.15 | 5,144,616 | +1.20(+2.40%) |
Oct 07, 2021 | 50.51 | 50.76 | 49.83 | 49.95 | 6,206,300 | -0.01(-0.02%) |
Oct 06, 2021 | 49.32 | 50.18 | 49.04 | 49.96 | 5,702,651 | +0.11(+0.22%) |
Oct 05, 2021 | 48.72 | 50.14 | 48.59 | 49.85 | 5,339,720 | +1.44(+2.97%) |
Oct 04, 2021 | 48.32 | 49.36 | 48.24 | 48.41 | 5,699,096 | -0.06(-0.13%) |
Oct 01, 2021 | 47.48 | 48.88 | 47.48 | 48.47 | 5,349,148 | +0.99(+2.08%) |
Sep 30, 2021 | 48.52 | 48.70 | 47.49 | 47.48 | 4,803,743 | -0.72(-1.50%) |
Sep 29, 2021 | 48.37 | 48.53 | 47.96 | 48.21 | 3,088,599 | -0.26(-0.53%) |
Sep 28, 2021 | 49.03 | 49.73 | 48.36 | 48.46 | 5,937,944 | -0.45(-0.92%) |
Sep 27, 2021 | 47.67 | 49.27 | 47.60 | 48.91 | 5,230,229 | +1.69(+3.59%) |
Sep 24, 2021 | 47.00 | 47.76 | 47.00 | 47.22 | 2,974,729 | +0.05(+0.10%) |
Sep 23, 2021 | 46.33 | 47.63 | 46.23 | 47.17 | 5,127,035 | +1.44(+3.14%) |
Sep 22, 2021 | 45.79 | 46.16 | 45.60 | 45.73 | 4,575,085 | +0.58(+1.28%) |
Sep 21, 2021 | 45.63 | 45.79 | 45.00 | 45.16 | 4,457,623 | -0.27(-0.58%) |
Sep 20, 2021 | 45.65 | 45.74 | 44.64 | 45.42 | 6,719,036 | -1.43(-3.05%) |
Sep 17, 2021 | 46.88 | 47.16 | 46.22 | 46.85 | 12,597,498 | -0.20(-0.43%) |
Sep 16, 2021 | 48.02 | 48.14 | 46.70 | 47.05 | 6,756,651 | -0.64(-1.34%) |
Sep 15, 2021 | 46.90 | 47.80 | 46.76 | 47.70 | 6,317,727 | +0.85(+1.82%) |
Sep 14, 2021 | 47.93 | 48.09 | 46.61 | 46.84 | 4,811,417 | -1.01(-2.11%) |
Sep 13, 2021 | 47.90 | 48.18 | 47.47 | 47.85 | 4,383,893 | +0.30(+0.64%) |
Sep 10, 2021 | 48.76 | 48.78 | 47.50 | 47.55 | 7,524,701 | -0.89(-1.83%) |
Sep 09, 2021 | 48.42 | 49.15 | 48.42 | 48.44 | 4,520,220 | -0.09(-0.19%) |
Sep 08, 2021 | 48.56 | 48.63 | 48.11 | 48.53 | 4,523,150 | -0.13(-0.26%) |
Sep 07, 2021 | 49.36 | 49.46 | 48.55 | 48.66 | 4,359,334 | -0.74(-1.50%) |
Sep 03, 2021 | 49.84 | 49.91 | 49.20 | 49.40 | 3,329,685 | -0.35(-0.70%) |
Sep 02, 2021 | 49.92 | 50.08 | 49.53 | 49.75 | 4,037,535 | -0.08(-0.17%) |