Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.72 | 56.38 | 54.98 | 55.14 | 37,948,612 | -1.61(-2.84%) |
Nov 29, 2021 | 57.66 | 58.19 | 56.48 | 56.76 | 20,528,710 | +0.31(+0.56%) |
Nov 26, 2021 | 55.77 | 56.60 | 54.87 | 56.44 | 27,107,524 | -2.05(-3.51%) |
Nov 24, 2021 | 57.67 | 58.83 | 57.67 | 58.50 | 17,221,122 | +0.32(+0.55%) |
Nov 23, 2021 | 57.31 | 58.41 | 57.06 | 58.18 | 22,979,022 | +1.49(+2.63%) |
Nov 22, 2021 | 55.59 | 57.63 | 55.59 | 56.68 | 24,446,954 | +0.77(+1.38%) |
Nov 19, 2021 | 57.03 | 57.16 | 55.67 | 55.91 | 34,763,636 | -2.71(-4.62%) |
Nov 18, 2021 | 59.12 | 59.47 | 58.57 | 58.62 | 18,376,272 | -0.65(-1.09%) |
Nov 17, 2021 | 59.33 | 60.12 | 59.14 | 59.26 | 16,906,532 | -0.65(-1.09%) |
Nov 16, 2021 | 59.29 | 60.24 | 59.29 | 59.92 | 18,398,322 | +0.60(+1.01%) |
Nov 15, 2021 | 58.76 | 59.68 | 58.26 | 59.32 | 20,448,560 | +0.51(+0.86%) |
Nov 12, 2021 | 58.94 | 59.32 | 58.59 | 58.81 | 19,705,300 | -0.45(-0.76%) |
Nov 11, 2021 | 59.15 | 59.74 | 59.00 | 59.26 | 14,441,737 | -0.50(-0.83%) |
Nov 10, 2021 | 60.19 | 59.76 | 22,254,138 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.80 | 60.35 | 59.39 | 60.34 | 20,597,146 | +0.58(+0.97%) |
Nov 08, 2021 | 59.60 | 60.36 | 59.45 | 59.76 | 19,450,292 | +0.64(+1.08%) |
Nov 05, 2021 | 59.15 | 59.40 | 58.70 | 59.12 | 20,416,910 | +0.55(+0.95%) |
Nov 04, 2021 | 58.81 | 59.00 | 58.04 | 58.57 | 19,484,280 | +0.44(+0.75%) |
Nov 03, 2021 | 58.23 | 58.60 | 57.89 | 58.13 | 19,103,744 | -0.81(-1.37%) |
Nov 02, 2021 | 59.13 | 59.51 | 58.80 | 58.94 | 17,943,620 | -0.74(-1.23%) |
Nov 01, 2021 | 59.17 | 60.09 | 59.86 | 59.68 | 21,608,244 | +1.05(+1.80%) |
Oct 29, 2021 | 59.15 | 59.43 | 58.50 | 58.62 | 26,356,860 | +0.15(+0.25%) |
Oct 28, 2021 | 58.03 | 58.62 | 57.86 | 58.48 | 18,266,290 | +0.16(+0.28%) |
Oct 27, 2021 | 59.25 | 59.33 | 58.17 | 58.31 | 24,494,256 | -1.55(-2.60%) |
Oct 26, 2021 | 58.64 | 59.96 | 59.87 | 28,139,634 | +1.35(+2.32%) | |
Oct 25, 2021 | 57.94 | 58.57 | 57.81 | 58.51 | 19,721,942 | +1.12(+1.95%) |
Oct 22, 2021 | 57.08 | 57.49 | 56.69 | 57.40 | 15,689,895 | +0.39(+0.69%) |
Oct 21, 2021 | 57.71 | 57.87 | 56.69 | 57.00 | 18,213,252 | -1.05(-1.82%) |
Oct 20, 2021 | 57.19 | 58.08 | 57.03 | 58.06 | 15,730,308 | +0.32(+0.55%) |
Oct 19, 2021 | 57.17 | 57.84 | 56.99 | 57.74 | 20,818,596 | +0.85(+1.50%) |
Oct 18, 2021 | 57.37 | 57.41 | 56.62 | 56.89 | 20,105,188 | -0.03(-0.05%) |
Oct 15, 2021 | 57.04 | 57.35 | 56.78 | 56.91 | 17,697,748 | +0.54(+0.95%) |
Oct 14, 2021 | 56.11 | 56.58 | 55.62 | 56.38 | 20,435,146 | +0.85(+1.52%) |
Oct 13, 2021 | 55.27 | 55.82 | 54.75 | 55.53 | 16,535,224 | -0.15(-0.28%) |
Oct 12, 2021 | 55.99 | 56.36 | 55.33 | 55.69 | 22,207,240 | -0.29(-0.52%) |
Oct 11, 2021 | 57.31 | 57.34 | 55.92 | 55.98 | 24,320,766 | -0.56(-1.00%) |
Oct 08, 2021 | 55.69 | 56.75 | 55.69 | 56.54 | 24,399,920 | +1.38(+2.51%) |
Oct 07, 2021 | 55.11 | 55.54 | 54.69 | 55.16 | 21,455,406 | +0.15(+0.28%) |
Oct 06, 2021 | 54.99 | 55.57 | 54.33 | 55.00 | 27,802,682 | -1.03(-1.83%) |
Oct 05, 2021 | 56.84 | 57.01 | 55.49 | 56.03 | 32,583,096 | -0.09(-0.16%) |
Oct 04, 2021 | 55.76 | 56.44 | 55.42 | 56.12 | 37,319,752 | +0.72(+1.30%) |
Oct 01, 2021 | 54.02 | 55.46 | 54.02 | 55.40 | 26,841,854 | +1.92(+3.59%) |
Sep 30, 2021 | 54.67 | 54.71 | 53.49 | 53.49 | 34,407,912 | -0.96(-1.77%) |
Sep 29, 2021 | 54.41 | 54.73 | 53.69 | 54.45 | 26,019,788 | -0.04(-0.07%) |
Sep 28, 2021 | 54.47 | 54.98 | 54.11 | 54.49 | 41,364,968 | +0.56(+1.05%) |
Sep 27, 2021 | 53.51 | 54.38 | 53.49 | 53.92 | 36,258,264 | +1.55(+2.97%) |
Sep 24, 2021 | 51.56 | 52.58 | 51.54 | 52.37 | 24,555,758 | +0.46(+0.89%) |
Sep 23, 2021 | 50.39 | 52.05 | 50.27 | 51.90 | 25,365,262 | +1.70(+3.39%) |
Sep 22, 2021 | 49.49 | 50.83 | 49.44 | 50.20 | 28,239,778 | +1.43(+2.93%) |
Sep 21, 2021 | 49.44 | 49.57 | 48.42 | 48.77 | 21,658,656 | -0.05(-0.09%) |
Sep 20, 2021 | 48.90 | 49.26 | 48.16 | 48.82 | 30,298,712 | -1.34(-2.67%) |
Sep 17, 2021 | 50.32 | 51.60 | 50.10 | 50.16 | 33,030,206 | -0.60(-1.18%) |
Sep 16, 2021 | 51.34 | 51.34 | 50.47 | 50.76 | 19,682,828 | -0.55(-1.06%) |
Sep 15, 2021 | 50.35 | 51.41 | 50.29 | 51.30 | 25,556,954 | +1.67(+3.37%) |
Sep 14, 2021 | 50.64 | 50.71 | 49.48 | 49.63 | 21,926,602 | -0.72(-1.43%) |
Sep 13, 2021 | 49.69 | 50.85 | 49.67 | 50.35 | 24,245,358 | +1.26(+2.57%) |
Sep 10, 2021 | 50.18 | 50.19 | 49.06 | 49.08 | 16,663,398 | -0.10(-0.20%) |
Sep 09, 2021 | 48.76 | 50.01 | 48.47 | 49.18 | 21,690,818 | +0.04(+0.07%) |
Sep 08, 2021 | 49.82 | 50.18 | 49.11 | 49.15 | 20,617,334 | -0.45(-0.92%) |
Sep 07, 2021 | 49.71 | 50.26 | 49.53 | 49.60 | 15,787,715 | -0.29(-0.58%) |
Sep 03, 2021 | 50.12 | 50.30 | 49.64 | 49.89 | 15,249,085 | -0.19(-0.38%) |
Sep 02, 2021 | 49.37 | 50.59 | 49.35 | 50.08 | 25,623,018 | +1.19(+2.44%) |