Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.86 | 58.95 | 58.23 | 58.51 | 4,866,651 | -0.71(-1.20%) |
Nov 29, 2021 | 58.56 | 59.37 | 58.21 | 59.22 | 2,288,266 | +1.01(+1.74%) |
Nov 26, 2021 | 58.54 | 58.84 | 57.91 | 58.21 | 1,077,108 | -1.08(-1.83%) |
Nov 24, 2021 | 58.93 | 59.35 | 58.50 | 59.29 | 1,948,974 | +0.56(+0.96%) |
Nov 23, 2021 | 58.25 | 58.91 | 58.18 | 58.73 | 2,431,318 | +0.56(+0.97%) |
Nov 22, 2021 | 57.96 | 58.75 | 57.89 | 58.16 | 2,073,536 | -0.01(-0.02%) |
Nov 19, 2021 | 57.96 | 58.63 | 57.51 | 58.17 | 2,145,769 | +0.27(+0.46%) |
Nov 18, 2021 | 57.80 | 57.92 | 57.24 | 57.90 | 2,443,808 | +0.13(+0.22%) |
Nov 17, 2021 | 56.93 | 57.87 | 56.64 | 57.78 | 2,190,071 | +0.62(+1.08%) |
Nov 16, 2021 | 57.90 | 57.90 | 57.12 | 57.16 | 1,486,383 | -0.73(-1.25%) |
Nov 15, 2021 | 57.99 | 58.52 | 57.72 | 57.88 | 2,151,298 | +0.30(+0.53%) |
Nov 12, 2021 | 58.38 | 58.55 | 57.49 | 57.58 | 1,242,972 | -0.88(-1.50%) |
Nov 11, 2021 | 58.45 | 58.75 | 57.90 | 58.46 | 2,717,644 | -0.22(-0.37%) |
Nov 10, 2021 | 57.99 | 58.81 | 58.67 | 3,191,163 | +0.77(+1.33%) | |
Nov 09, 2021 | 57.60 | 58.39 | 57.19 | 57.90 | 4,566,847 | +0.48(+0.83%) |
Nov 08, 2021 | 57.39 | 57.52 | 56.60 | 57.43 | 3,640,510 | +0.02(+0.03%) |
Nov 05, 2021 | 56.88 | 57.54 | 56.60 | 57.41 | 3,442,397 | +0.91(+1.60%) |
Nov 04, 2021 | 55.97 | 56.58 | 55.60 | 56.50 | 4,146,148 | +0.22(+0.38%) |
Nov 03, 2021 | 55.40 | 56.30 | 54.81 | 56.29 | 4,854,299 | -0.66(-1.16%) |
Nov 02, 2021 | 56.84 | 57.05 | 56.10 | 56.95 | 3,503,070 | +0.22(+0.38%) |
Nov 01, 2021 | 56.43 | 56.81 | 56.49 | 56.74 | 1,950,976 | +0.33(+0.59%) |
Oct 29, 2021 | 56.11 | 56.51 | 56.00 | 56.41 | 4,112,693 | +0.12(+0.21%) |
Oct 28, 2021 | 55.79 | 56.33 | 55.66 | 56.29 | 1,945,035 | +0.53(+0.95%) |
Oct 27, 2021 | 55.30 | 55.82 | 55.20 | 55.76 | 1,903,803 | +0.66(+1.20%) |
Oct 26, 2021 | 54.84 | 55.10 | 1,757,586 | +0.33(+0.61%) | ||
Oct 25, 2021 | 54.21 | 55.01 | 53.99 | 54.77 | 2,065,557 | +0.58(+1.08%) |
Oct 22, 2021 | 53.24 | 54.22 | 53.15 | 54.18 | 1,593,441 | +1.03(+1.94%) |
Oct 21, 2021 | 52.68 | 53.19 | 52.57 | 53.15 | 1,482,313 | +0.31(+0.59%) |
Oct 20, 2021 | 51.77 | 52.87 | 51.73 | 52.84 | 1,666,943 | +1.28(+2.49%) |
Oct 19, 2021 | 51.62 | 51.93 | 51.24 | 51.56 | 1,771,212 | +0.32(+0.63%) |
Oct 18, 2021 | 50.98 | 51.58 | 50.73 | 51.23 | 1,798,986 | -0.17(-0.33%) |
Oct 15, 2021 | 50.87 | 51.62 | 50.87 | 51.40 | 2,619,199 | +0.67(+1.33%) |
Oct 14, 2021 | 50.74 | 50.84 | 50.47 | 50.73 | 1,792,831 | +0.16(+0.32%) |
Oct 13, 2021 | 49.91 | 50.73 | 49.65 | 50.57 | 1,550,547 | +0.80(+1.60%) |
Oct 12, 2021 | 50.16 | 50.38 | 49.62 | 49.77 | 2,075,219 | -0.50(-1.00%) |
Oct 11, 2021 | 51.20 | 51.31 | 50.15 | 50.27 | 1,933,295 | -0.94(-1.84%) |
Oct 08, 2021 | 51.22 | 51.54 | 51.05 | 51.22 | 1,473,336 | +0.02(+0.03%) |
Oct 07, 2021 | 50.73 | 51.99 | 50.58 | 51.20 | 2,432,109 | +0.46(+0.90%) |
Oct 06, 2021 | 49.60 | 50.77 | 49.39 | 50.74 | 1,335,986 | +0.83(+1.67%) |
Oct 05, 2021 | 50.43 | 50.72 | 49.82 | 49.91 | 1,332,422 | -0.49(-0.98%) |
Oct 04, 2021 | 49.33 | 50.53 | 49.33 | 50.40 | 1,835,590 | +1.07(+2.16%) |
Oct 01, 2021 | 50.15 | 50.15 | 49.28 | 49.33 | 1,920,662 | -0.39(-0.78%) |
Sep 30, 2021 | 50.53 | 50.68 | 49.69 | 49.72 | 2,393,832 | -0.86(-1.70%) |
Sep 29, 2021 | 50.61 | 51.10 | 50.40 | 50.58 | 2,017,793 | -0.02(-0.05%) |
Sep 28, 2021 | 51.23 | 51.42 | 50.37 | 50.60 | 2,305,062 | -0.51(-1.01%) |
Sep 27, 2021 | 51.17 | 51.96 | 50.99 | 51.12 | 2,277,956 | +0.12(+0.23%) |
Sep 24, 2021 | 51.08 | 51.30 | 50.84 | 51.00 | 1,430,763 | -0.04(-0.07%) |
Sep 23, 2021 | 51.89 | 52.17 | 51.03 | 51.04 | 1,731,596 | -0.66(-1.27%) |
Sep 22, 2021 | 51.54 | 52.10 | 51.22 | 51.69 | 1,772,307 | +0.56(+1.09%) |
Sep 21, 2021 | 51.09 | 51.59 | 51.06 | 51.14 | 1,374,560 | +0.12(+0.23%) |
Sep 20, 2021 | 50.56 | 51.55 | 50.52 | 51.02 | 2,267,908 | -0.14(-0.28%) |
Sep 17, 2021 | 50.85 | 51.84 | 50.85 | 51.16 | 3,923,860 | +0.19(+0.36%) |
Sep 16, 2021 | 52.19 | 52.28 | 50.94 | 50.98 | 1,832,107 | -1.33(-2.54%) |
Sep 15, 2021 | 51.74 | 52.55 | 51.56 | 52.31 | 1,428,947 | +0.50(+0.96%) |
Sep 14, 2021 | 52.45 | 52.50 | 51.61 | 51.81 | 1,619,546 | -0.51(-0.98%) |
Sep 13, 2021 | 51.97 | 52.78 | 51.87 | 52.32 | 1,508,044 | +0.82(+1.60%) |
Sep 10, 2021 | 51.92 | 52.03 | 51.42 | 51.50 | 2,338,793 | -0.47(-0.90%) |
Sep 09, 2021 | 51.87 | 52.14 | 51.82 | 51.97 | 1,773,105 | -0.38(-0.73%) |
Sep 08, 2021 | 51.98 | 52.88 | 51.73 | 52.35 | 1,603,157 | +0.41(+0.78%) |
Sep 07, 2021 | 51.89 | 52.23 | 51.36 | 51.94 | 1,628,816 | -0.02(-0.03%) |
Sep 03, 2021 | 52.28 | 52.38 | 51.79 | 51.96 | 1,043,551 | -0.43(-0.81%) |
Sep 02, 2021 | 51.82 | 52.39 | 51.62 | 52.38 | 1,174,103 | +0.79(+1.53%) |