Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.01 | 49.79 | 48.88 | 48.95 | 4,864,626 | -0.36(-0.73%) |
Nov 29, 2021 | 50.29 | 50.29 | 48.80 | 49.31 | 3,446,543 | -0.63(-1.27%) |
Nov 26, 2021 | 51.28 | 51.39 | 49.43 | 49.94 | 2,169,913 | -2.16(-4.14%) |
Nov 24, 2021 | 51.40 | 52.55 | 51.37 | 52.10 | 1,446,897 | +0.32(+0.62%) |
Nov 23, 2021 | 52.10 | 52.32 | 51.41 | 51.78 | 1,825,877 | -0.22(-0.43%) |
Nov 22, 2021 | 52.31 | 52.62 | 51.89 | 52.00 | 1,662,612 | -0.14(-0.26%) |
Nov 19, 2021 | 51.95 | 52.47 | 51.55 | 52.14 | 2,292,087 | +0.03(+0.06%) |
Nov 18, 2021 | 53.12 | 52.21 | 52.04 | 52.11 | 2,067,457 | -1.07(-2.02%) |
Nov 17, 2021 | 53.53 | 53.84 | 52.74 | 53.18 | 1,530,582 | -0.41(-0.76%) |
Nov 16, 2021 | 53.66 | 53.96 | 53.26 | 53.59 | 1,696,464 | +0.16(+0.29%) |
Nov 15, 2021 | 53.46 | 53.80 | 53.20 | 53.44 | 1,511,789 | +0.15(+0.27%) |
Nov 12, 2021 | 53.61 | 53.75 | 53.21 | 53.29 | 1,581,709 | -0.39(-0.73%) |
Nov 11, 2021 | 53.88 | 54.23 | 53.45 | 53.68 | 1,634,665 | -0.04(-0.07%) |
Nov 10, 2021 | 53.61 | 53.72 | 1,418,407 | -0.08(-0.14%) | ||
Nov 09, 2021 | 55.25 | 55.25 | 53.78 | 53.80 | 1,607,263 | -1.09(-1.99%) |
Nov 08, 2021 | 55.15 | 55.80 | 54.37 | 54.89 | 1,979,783 | -0.69(-1.25%) |
Nov 05, 2021 | 55.72 | 56.78 | 55.53 | 55.58 | 2,730,656 | +0.68(+1.24%) |
Nov 04, 2021 | 56.11 | 56.24 | 54.70 | 54.90 | 3,113,365 | -0.97(-1.74%) |
Nov 03, 2021 | 55.00 | 56.22 | 54.83 | 55.87 | 2,731,768 | +1.12(+2.05%) |
Nov 02, 2021 | 56.73 | 56.73 | 54.30 | 54.75 | 5,064,368 | -2.02(-3.55%) |
Nov 01, 2021 | 55.59 | 57.02 | 56.28 | 56.77 | 3,327,772 | +1.13(+2.03%) |
Oct 29, 2021 | 55.57 | 55.91 | 54.77 | 55.64 | 2,543,274 | -0.79(-1.40%) |
Oct 28, 2021 | 57.31 | 57.76 | 55.78 | 56.43 | 2,813,564 | -0.73(-1.28%) |
Oct 27, 2021 | 57.65 | 57.94 | 56.84 | 57.16 | 2,304,779 | -0.68(-1.18%) |
Oct 26, 2021 | 58.75 | 57.84 | 2,098,128 | -0.90(-1.53%) | ||
Oct 25, 2021 | 58.80 | 58.84 | 57.44 | 58.74 | 2,057,132 | -0.20(-0.35%) |
Oct 22, 2021 | 59.00 | 59.45 | 58.69 | 58.95 | 1,422,529 | -0.17(-0.28%) |
Oct 21, 2021 | 58.54 | 59.18 | 58.38 | 59.11 | 1,990,453 | +0.20(+0.35%) |
Oct 20, 2021 | 58.98 | 59.65 | 58.61 | 58.91 | 2,013,349 | -0.61(-1.03%) |
Oct 19, 2021 | 59.59 | 59.74 | 58.93 | 59.52 | 1,587,402 | +0.17(+0.28%) |
Oct 18, 2021 | 59.43 | 59.59 | 58.94 | 59.35 | 2,003,032 | +0.03(+0.05%) |
Oct 15, 2021 | 58.48 | 59.56 | 58.48 | 59.33 | 2,186,436 | +1.27(+2.18%) |
Oct 14, 2021 | 57.41 | 58.08 | 57.32 | 58.06 | 1,254,625 | +0.60(+1.05%) |
Oct 13, 2021 | 57.14 | 57.46 | 56.43 | 57.45 | 1,546,478 | +0.58(+1.03%) |
Oct 12, 2021 | 57.50 | 58.04 | 56.56 | 56.87 | 2,500,409 | -0.83(-1.44%) |
Oct 11, 2021 | 58.03 | 58.33 | 57.41 | 57.70 | 1,677,131 | -0.11(-0.19%) |
Oct 08, 2021 | 57.82 | 58.25 | 57.43 | 57.80 | 2,047,073 | -0.11(-0.19%) |
Oct 07, 2021 | 58.50 | 58.61 | 57.41 | 57.91 | 2,556,575 | +1.00(+1.76%) |
Oct 06, 2021 | 56.48 | 56.93 | 55.95 | 56.91 | 1,815,852 | +0.12(+0.21%) |
Oct 05, 2021 | 56.06 | 57.00 | 56.06 | 56.79 | 2,782,650 | +0.35(+0.62%) |
Oct 04, 2021 | 56.32 | 56.60 | 55.72 | 56.44 | 2,765,828 | -0.52(-0.91%) |
Oct 01, 2021 | 56.87 | 57.19 | 55.92 | 56.96 | 2,481,258 | +0.31(+0.55%) |
Sep 30, 2021 | 57.74 | 58.29 | 56.63 | 56.64 | 3,333,115 | -0.32(-0.56%) |
Sep 29, 2021 | 57.19 | 57.39 | 56.57 | 56.97 | 3,024,691 | -0.44(-0.76%) |
Sep 28, 2021 | 57.16 | 57.69 | 57.05 | 57.40 | 3,846,855 | +0.20(+0.36%) |
Sep 27, 2021 | 56.55 | 57.37 | 56.55 | 57.20 | 3,940,229 | +0.53(+0.93%) |
Sep 24, 2021 | 55.47 | 56.92 | 55.46 | 56.67 | 5,202,110 | +1.66(+3.01%) |
Sep 23, 2021 | 53.47 | 55.11 | 53.46 | 55.02 | 6,320,196 | +1.97(+3.71%) |
Sep 22, 2021 | 53.17 | 53.92 | 52.78 | 53.05 | 5,110,073 | +0.26(+0.50%) |
Sep 21, 2021 | 52.54 | 53.51 | 52.44 | 52.78 | 3,718,321 | +0.58(+1.10%) |
Sep 20, 2021 | 52.28 | 52.67 | 51.21 | 52.21 | 3,659,880 | -1.26(-2.35%) |
Sep 17, 2021 | 54.13 | 54.49 | 53.47 | 53.47 | 4,923,190 | -0.81(-1.49%) |
Sep 16, 2021 | 55.26 | 55.42 | 53.78 | 54.28 | 4,715,336 | -1.87(-3.33%) |
Sep 15, 2021 | 56.63 | 57.39 | 55.57 | 56.15 | 4,429,151 | -3.53(-5.91%) |
Sep 14, 2021 | 60.20 | 60.23 | 59.45 | 59.68 | 1,197,282 | -0.70(-1.16%) |
Sep 13, 2021 | 59.66 | 60.43 | 59.40 | 60.38 | 1,521,790 | +0.61(+1.03%) |
Sep 10, 2021 | 60.46 | 60.89 | 59.72 | 59.76 | 2,246,080 | -0.16(-0.26%) |
Sep 09, 2021 | 59.65 | 60.49 | 59.65 | 59.92 | 2,345,367 | -0.11(-0.18%) |
Sep 08, 2021 | 60.53 | 60.79 | 58.92 | 60.03 | 2,561,514 | -0.87(-1.42%) |
Sep 07, 2021 | 61.34 | 61.85 | 60.71 | 60.89 | 2,104,021 | -0.03(-0.05%) |
Sep 03, 2021 | 61.21 | 61.74 | 60.79 | 60.92 | 1,420,174 | +0.07(+0.11%) |
Sep 02, 2021 | 60.71 | 61.19 | 60.56 | 60.86 | 1,654,511 | +0.34(+0.56%) |