Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.27 | 51.27 | 49.42 | 49.65 | 11,459,475 | -2.22(-4.28%) |
Nov 29, 2021 | 53.57 | 53.67 | 51.85 | 51.87 | 5,085,673 | -1.04(-1.96%) |
Nov 26, 2021 | 52.21 | 53.36 | 50.83 | 52.90 | 4,247,984 | -1.74(-3.18%) |
Nov 24, 2021 | 55.37 | 55.83 | 54.49 | 54.64 | 5,374,356 | -0.95(-1.71%) |
Nov 23, 2021 | 54.32 | 56.01 | 54.30 | 55.59 | 7,474,600 | +1.85(+3.44%) |
Nov 22, 2021 | 52.39 | 54.54 | 52.20 | 53.74 | 6,385,391 | +1.88(+3.62%) |
Nov 19, 2021 | 52.10 | 52.58 | 51.64 | 51.87 | 5,153,792 | -1.10(-2.08%) |
Nov 18, 2021 | 53.78 | 53.30 | 52.93 | 52.97 | 4,839,583 | -0.78(-1.46%) |
Nov 17, 2021 | 53.78 | 54.10 | 53.41 | 53.75 | 4,834,904 | -0.23(-0.42%) |
Nov 16, 2021 | 55.17 | 55.39 | 53.95 | 53.98 | 3,937,793 | -0.85(-1.55%) |
Nov 15, 2021 | 55.11 | 55.30 | 54.62 | 54.83 | 4,047,049 | -0.11(-0.21%) |
Nov 12, 2021 | 55.45 | 55.75 | 54.84 | 54.94 | 3,748,654 | -0.61(-1.10%) |
Nov 11, 2021 | 55.51 | 55.96 | 55.47 | 55.56 | 3,468,205 | +0.00(+0.00%) |
Nov 10, 2021 | 55.35 | 55.56 | 3,862,114 | +0.09(+0.17%) | ||
Nov 09, 2021 | 55.50 | 56.19 | 55.00 | 55.46 | 3,282,616 | -0.38(-0.68%) |
Nov 08, 2021 | 55.75 | 56.51 | 55.31 | 55.84 | 5,422,599 | +0.19(+0.34%) |
Nov 05, 2021 | 58.52 | 59.03 | 55.42 | 55.65 | 7,191,176 | -1.35(-2.37%) |
Nov 04, 2021 | 57.29 | 57.42 | 56.30 | 57.00 | 4,964,467 | -0.65(-1.13%) |
Nov 03, 2021 | 56.35 | 58.33 | 56.32 | 57.65 | 4,807,543 | +1.04(+1.83%) |
Nov 02, 2021 | 56.63 | 56.98 | 56.44 | 56.61 | 3,515,363 | -0.20(-0.35%) |
Nov 01, 2021 | 56.36 | 56.98 | 56.43 | 56.81 | 2,894,580 | +1.04(+1.86%) |
Oct 29, 2021 | 56.63 | 57.50 | 55.75 | 55.77 | 4,946,258 | -0.76(-1.35%) |
Oct 28, 2021 | 55.52 | 56.59 | 55.52 | 56.54 | 2,829,926 | +1.27(+2.31%) |
Oct 27, 2021 | 55.72 | 56.65 | 55.15 | 55.26 | 4,221,694 | -0.64(-1.15%) |
Oct 26, 2021 | 56.37 | 55.91 | 2,647,027 | -0.39(-0.69%) | ||
Oct 25, 2021 | 56.63 | 56.96 | 55.87 | 56.29 | 3,344,901 | -0.35(-0.62%) |
Oct 22, 2021 | 56.29 | 56.78 | 55.99 | 56.64 | 3,956,221 | +0.71(+1.27%) |
Oct 21, 2021 | 56.03 | 56.59 | 55.60 | 55.93 | 2,960,765 | -0.33(-0.59%) |
Oct 20, 2021 | 55.09 | 56.40 | 54.87 | 56.26 | 3,395,582 | +0.92(+1.65%) |
Oct 19, 2021 | 55.25 | 55.86 | 55.06 | 55.35 | 3,408,470 | +0.71(+1.30%) |
Oct 18, 2021 | 54.96 | 55.22 | 54.38 | 54.64 | 3,495,167 | -0.37(-0.67%) |
Oct 15, 2021 | 55.04 | 55.52 | 54.82 | 55.01 | 4,165,633 | +0.48(+0.88%) |
Oct 14, 2021 | 53.84 | 54.54 | 53.30 | 54.53 | 5,145,804 | +1.47(+2.78%) |
Oct 13, 2021 | 54.01 | 54.01 | 52.37 | 53.06 | 4,370,311 | -1.12(-2.07%) |
Oct 12, 2021 | 54.56 | 55.15 | 54.05 | 54.18 | 2,837,855 | -0.46(-0.85%) |
Oct 11, 2021 | 54.51 | 55.56 | 54.35 | 54.64 | 3,289,253 | +0.26(+0.49%) |
Oct 08, 2021 | 53.91 | 54.74 | 53.91 | 54.38 | 2,348,997 | +0.39(+0.72%) |
Oct 07, 2021 | 54.40 | 54.84 | 53.95 | 53.99 | 3,972,835 | -0.11(-0.21%) |
Oct 06, 2021 | 53.74 | 54.23 | 52.92 | 54.10 | 3,691,459 | -0.12(-0.23%) |
Oct 05, 2021 | 53.12 | 54.50 | 52.52 | 54.23 | 5,133,688 | +1.54(+2.92%) |
Oct 04, 2021 | 52.27 | 53.52 | 52.23 | 52.69 | 5,887,629 | +0.32(+0.61%) |
Oct 01, 2021 | 52.06 | 52.75 | 51.73 | 52.37 | 6,220,871 | +0.56(+1.07%) |
Sep 30, 2021 | 52.84 | 52.97 | 51.80 | 51.81 | 4,451,882 | -0.90(-1.70%) |
Sep 29, 2021 | 53.07 | 53.29 | 52.65 | 52.71 | 3,485,206 | -0.14(-0.27%) |
Sep 28, 2021 | 53.88 | 54.31 | 52.73 | 52.85 | 5,839,415 | -0.98(-1.82%) |
Sep 27, 2021 | 52.26 | 53.99 | 52.26 | 53.83 | 5,543,932 | +2.10(+4.05%) |
Sep 24, 2021 | 51.55 | 52.11 | 51.27 | 51.73 | 6,006,341 | +0.27(+0.53%) |
Sep 23, 2021 | 50.94 | 51.94 | 50.94 | 51.46 | 4,708,987 | +0.76(+1.51%) |
Sep 22, 2021 | 50.81 | 51.10 | 50.46 | 50.70 | 5,166,575 | +0.71(+1.42%) |
Sep 21, 2021 | 50.70 | 50.81 | 49.93 | 49.99 | 5,912,315 | -0.25(-0.51%) |
Sep 20, 2021 | 49.30 | 50.32 | 49.08 | 50.24 | 8,432,570 | -0.55(-1.08%) |
Sep 17, 2021 | 51.05 | 51.95 | 50.58 | 50.79 | 7,711,158 | -0.51(-0.99%) |
Sep 16, 2021 | 51.41 | 51.97 | 51.02 | 51.30 | 3,626,706 | -0.09(-0.18%) |
Sep 15, 2021 | 51.16 | 51.69 | 50.84 | 51.39 | 4,443,651 | +0.32(+0.63%) |
Sep 14, 2021 | 51.93 | 51.97 | 50.92 | 51.07 | 5,619,157 | -0.65(-1.25%) |
Sep 13, 2021 | 51.71 | 51.91 | 51.24 | 51.72 | 5,288,064 | +0.64(+1.25%) |
Sep 10, 2021 | 51.77 | 51.96 | 51.05 | 51.08 | 3,439,472 | -0.23(-0.46%) |
Sep 09, 2021 | 51.42 | 52.34 | 51.23 | 51.32 | 4,976,786 | -0.11(-0.22%) |
Sep 08, 2021 | 51.14 | 51.62 | 50.95 | 51.43 | 3,569,434 | +0.13(+0.26%) |
Sep 07, 2021 | 51.81 | 52.34 | 51.28 | 51.30 | 5,097,460 | -0.40(-0.78%) |
Sep 03, 2021 | 51.75 | 52.00 | 51.22 | 51.70 | 4,856,282 | -0.12(-0.24%) |
Sep 02, 2021 | 51.39 | 51.97 | 51.28 | 51.82 | 5,694,677 | +0.61(+1.19%) |