Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.55 | 54.69 | 53.11 | 53.69 | 4,321,589 | -1.58(-2.86%) |
Nov 29, 2021 | 56.14 | 56.41 | 54.99 | 55.27 | 1,897,809 | -0.86(-1.53%) |
Nov 26, 2021 | 55.68 | 56.27 | 54.99 | 56.13 | 3,591,299 | -0.43(-0.77%) |
Nov 24, 2021 | 56.13 | 56.68 | 56.13 | 56.56 | 1,482,130 | -0.19(-0.34%) |
Nov 23, 2021 | 56.68 | 56.87 | 56.39 | 56.76 | 991,847 | +0.39(+0.68%) |
Nov 22, 2021 | 56.41 | 57.06 | 56.35 | 56.37 | 938,789 | -0.04(-0.07%) |
Nov 19, 2021 | 56.68 | 56.90 | 56.23 | 56.41 | 2,431,548 | -0.86(-1.50%) |
Nov 18, 2021 | 57.25 | 57.28 | 56.67 | 57.27 | 2,030,694 | -0.05(-0.08%) |
Nov 17, 2021 | 57.33 | 57.65 | 57.14 | 57.31 | 2,960,489 | -0.48(-0.83%) |
Nov 16, 2021 | 58.25 | 58.51 | 57.68 | 57.80 | 841,425 | -0.03(-0.05%) |
Nov 15, 2021 | 57.77 | 58.04 | 57.63 | 57.83 | 915,483 | +0.40(+0.70%) |
Nov 12, 2021 | 57.68 | 57.82 | 57.34 | 57.42 | 1,260,298 | -0.40(-0.70%) |
Nov 11, 2021 | 57.93 | 58.12 | 57.70 | 57.83 | 907,058 | -0.62(-1.06%) |
Nov 10, 2021 | 58.75 | 57.87 | 58.44 | 1,432,996 | +0.51(+0.88%) | |
Nov 09, 2021 | 58.21 | 58.33 | 57.69 | 57.93 | 1,030,525 | -0.16(-0.28%) |
Nov 08, 2021 | 58.27 | 58.39 | 57.86 | 58.10 | 999,058 | -0.47(-0.81%) |
Nov 05, 2021 | 58.32 | 58.70 | 58.13 | 58.57 | 1,422,390 | +1.23(+2.15%) |
Nov 04, 2021 | 57.55 | 57.60 | 56.96 | 57.33 | 2,862,841 | -1.24(-2.12%) |
Nov 03, 2021 | 57.39 | 58.61 | 57.38 | 58.58 | 1,581,662 | +0.70(+1.22%) |
Nov 02, 2021 | 58.07 | 58.19 | 57.76 | 57.87 | 1,504,494 | -0.43(-0.74%) |
Nov 01, 2021 | 58.02 | 58.46 | 57.91 | 58.31 | 2,151,228 | -0.68(-1.16%) |
Oct 29, 2021 | 59.65 | 59.99 | 58.66 | 58.99 | 4,884,321 | -1.26(-2.09%) |
Oct 28, 2021 | 59.07 | 62.05 | 58.60 | 60.25 | 9,524,315 | +5.16(+9.38%) |
Oct 27, 2021 | 55.51 | 55.61 | 54.81 | 55.09 | 4,325,892 | +0.25(+0.46%) |
Oct 26, 2021 | 55.07 | 54.84 | 2,567,590 | +0.63(+1.16%) | ||
Oct 25, 2021 | 54.05 | 54.40 | 53.75 | 54.21 | 1,847,324 | +0.05(+0.09%) |
Oct 22, 2021 | 54.27 | 54.36 | 53.99 | 54.16 | 2,452,854 | +0.20(+0.37%) |
Oct 21, 2021 | 54.30 | 54.36 | 53.76 | 53.96 | 2,894,805 | -0.43(-0.80%) |
Oct 20, 2021 | 54.61 | 54.75 | 54.34 | 54.40 | 2,254,088 | +0.51(+0.95%) |
Oct 19, 2021 | 53.57 | 53.91 | 53.39 | 53.88 | 2,627,890 | +0.54(+1.01%) |
Oct 18, 2021 | 53.16 | 53.76 | 53.07 | 53.34 | 3,243,835 | +0.07(+0.13%) |
Oct 15, 2021 | 53.96 | 53.97 | 53.18 | 53.28 | 4,549,610 | -1.02(-1.88%) |
Oct 14, 2021 | 54.46 | 54.88 | 54.25 | 54.30 | 4,061,362 | +0.70(+1.31%) |
Oct 13, 2021 | 52.81 | 53.79 | 52.63 | 53.60 | 3,639,410 | +1.36(+2.60%) |
Oct 12, 2021 | 52.22 | 52.47 | 52.11 | 52.24 | 5,987,904 | -0.15(-0.29%) |
Oct 11, 2021 | 53.19 | 53.19 | 52.35 | 52.39 | 3,631,656 | -0.56(-1.06%) |
Oct 08, 2021 | 53.14 | 53.49 | 52.84 | 52.95 | 2,976,514 | +0.17(+0.33%) |
Oct 07, 2021 | 53.26 | 53.53 | 52.72 | 52.78 | 5,075,816 | -0.26(-0.49%) |
Oct 06, 2021 | 52.51 | 53.03 | 52.32 | 53.04 | 5,371,514 | -1.10(-2.03%) |
Oct 05, 2021 | 54.24 | 54.30 | 53.85 | 54.14 | 4,850,641 | -0.21(-0.39%) |
Oct 04, 2021 | 54.59 | 54.89 | 54.17 | 54.35 | 2,784,365 | -0.10(-0.18%) |
Oct 01, 2021 | 54.64 | 54.84 | 54.00 | 54.44 | 2,137,188 | +0.12(+0.21%) |
Sep 30, 2021 | 55.11 | 55.14 | 54.33 | 54.33 | 2,483,366 | -1.12(-2.02%) |
Sep 29, 2021 | 55.79 | 55.99 | 55.30 | 55.45 | 2,240,848 | -0.83(-1.47%) |
Sep 28, 2021 | 57.61 | 57.71 | 56.26 | 56.27 | 3,268,021 | -1.24(-2.16%) |
Sep 27, 2021 | 56.43 | 57.55 | 56.37 | 57.52 | 2,620,638 | +1.52(+2.72%) |
Sep 24, 2021 | 55.97 | 56.31 | 55.87 | 55.99 | 1,019,973 | -0.69(-1.22%) |
Sep 23, 2021 | 56.76 | 56.86 | 56.50 | 56.69 | 856,922 | +0.40(+0.72%) |
Sep 22, 2021 | 56.37 | 56.98 | 56.26 | 56.28 | 1,358,188 | +0.64(+1.14%) |
Sep 21, 2021 | 55.58 | 56.04 | 55.50 | 55.65 | 1,040,380 | +0.61(+1.10%) |
Sep 20, 2021 | 54.77 | 55.49 | 54.59 | 55.04 | 1,586,165 | -0.81(-1.45%) |
Sep 17, 2021 | 55.54 | 55.89 | 55.19 | 55.85 | 3,155,035 | +0.55(+0.99%) |
Sep 16, 2021 | 55.25 | 55.53 | 54.84 | 55.30 | 1,226,286 | +0.21(+0.38%) |
Sep 15, 2021 | 55.10 | 55.46 | 54.86 | 55.09 | 1,404,197 | -0.07(-0.12%) |
Sep 14, 2021 | 56.17 | 56.17 | 55.02 | 55.16 | 1,781,826 | -1.17(-2.07%) |
Sep 13, 2021 | 55.81 | 56.56 | 55.79 | 56.32 | 2,222,372 | +0.99(+1.79%) |
Sep 10, 2021 | 55.40 | 55.84 | 55.29 | 55.33 | 2,150,869 | -0.49(-0.88%) |
Sep 09, 2021 | 55.65 | 55.99 | 55.41 | 55.82 | 2,034,894 | -0.96(-1.70%) |
Sep 08, 2021 | 56.72 | 57.37 | 56.58 | 56.78 | 1,407,619 | -0.48(-0.84%) |
Sep 07, 2021 | 56.71 | 57.83 | 56.64 | 57.27 | 2,156,927 | -0.42(-0.73%) |
Sep 03, 2021 | 57.96 | 58.09 | 57.45 | 57.69 | 1,319,769 | -0.51(-0.88%) |
Sep 02, 2021 | 58.79 | 59.00 | 58.15 | 58.20 | 2,128,133 | -1.82(-3.03%) |