Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.66 | 54.78 | 53.06 | 53.32 | 3,345,783 | -1.62(-2.95%) |
Nov 29, 2021 | 55.48 | 55.88 | 54.62 | 54.94 | 1,331,569 | +0.04(+0.07%) |
Nov 26, 2021 | 55.32 | 55.83 | 54.67 | 54.90 | 886,377 | -1.78(-3.15%) |
Nov 24, 2021 | 56.44 | 56.90 | 56.14 | 56.69 | 736,306 | -0.18(-0.32%) |
Nov 23, 2021 | 56.24 | 57.18 | 55.92 | 56.87 | 1,278,336 | +0.75(+1.34%) |
Nov 22, 2021 | 55.75 | 56.52 | 55.75 | 56.11 | 1,715,223 | +0.57(+1.03%) |
Nov 19, 2021 | 56.61 | 56.75 | 55.48 | 55.54 | 1,319,650 | -0.83(-1.47%) |
Nov 18, 2021 | 57.10 | 56.40 | 56.16 | 56.37 | 1,991,698 | -0.51(-0.89%) |
Nov 17, 2021 | 56.56 | 56.91 | 56.11 | 56.88 | 1,378,182 | +0.55(+0.98%) |
Nov 16, 2021 | 56.12 | 56.85 | 56.03 | 56.32 | 880,080 | +0.17(+0.31%) |
Nov 15, 2021 | 56.12 | 56.68 | 55.96 | 56.15 | 1,033,128 | +0.31(+0.56%) |
Nov 12, 2021 | 55.17 | 55.89 | 54.92 | 55.84 | 970,029 | +0.77(+1.40%) |
Nov 11, 2021 | 54.39 | 55.15 | 54.39 | 55.07 | 1,765,376 | +0.86(+1.58%) |
Nov 10, 2021 | 54.67 | 54.21 | 1,512,491 | -0.49(-0.89%) | ||
Nov 09, 2021 | 54.51 | 55.29 | 54.47 | 54.69 | 1,047,234 | +0.06(+0.10%) |
Nov 08, 2021 | 54.73 | 55.26 | 54.38 | 54.64 | 1,258,252 | +0.24(+0.44%) |
Nov 05, 2021 | 55.08 | 55.60 | 54.36 | 54.40 | 1,184,720 | -0.13(-0.24%) |
Nov 04, 2021 | 54.09 | 54.75 | 53.90 | 54.53 | 1,133,405 | +0.68(+1.27%) |
Nov 03, 2021 | 53.52 | 54.22 | 53.23 | 53.85 | 1,380,348 | +0.17(+0.32%) |
Nov 02, 2021 | 53.09 | 54.12 | 53.02 | 53.68 | 1,831,972 | +0.80(+1.51%) |
Nov 01, 2021 | 52.75 | 53.27 | 52.13 | 52.88 | 1,378,607 | +0.57(+1.09%) |
Oct 29, 2021 | 53.55 | 53.84 | 51.91 | 52.31 | 1,774,740 | -1.21(-2.25%) |
Oct 28, 2021 | 52.90 | 54.45 | 52.38 | 53.52 | 3,478,420 | +2.04(+3.97%) |
Oct 27, 2021 | 52.22 | 52.46 | 51.34 | 51.47 | 1,825,855 | -0.75(-1.44%) |
Oct 26, 2021 | 53.93 | 52.20 | 52.22 | 1,370,378 | -1.52(-2.83%) | |
Oct 25, 2021 | 53.63 | 53.74 | 1,268,454 | +0.23(+0.43%) | ||
Oct 22, 2021 | 53.81 | 54.12 | 53.27 | 53.52 | 862,686 | -0.07(-0.12%) |
Oct 21, 2021 | 52.57 | 53.60 | 52.33 | 53.58 | 1,581,001 | +0.88(+1.68%) |
Oct 20, 2021 | 52.08 | 52.71 | 51.81 | 52.70 | 1,193,698 | +0.36(+0.69%) |
Oct 19, 2021 | 52.93 | 53.58 | 52.08 | 52.34 | 3,182,706 | -0.43(-0.81%) |
Oct 18, 2021 | 52.50 | 52.77 | 51.77 | 52.77 | 1,822,829 | +0.29(+0.56%) |
Oct 15, 2021 | 52.18 | 52.85 | 52.10 | 52.47 | 2,095,970 | +0.63(+1.21%) |
Oct 14, 2021 | 51.31 | 52.19 | 50.98 | 51.84 | 2,420,777 | +0.93(+1.82%) |
Oct 13, 2021 | 50.18 | 51.07 | 49.56 | 50.92 | 3,052,206 | +0.78(+1.56%) |
Oct 12, 2021 | 49.73 | 50.39 | 49.60 | 50.13 | 1,821,894 | +0.47(+0.94%) |
Oct 11, 2021 | 49.89 | 50.45 | 49.63 | 49.67 | 1,630,014 | -0.21(-0.42%) |
Oct 08, 2021 | 49.38 | 50.32 | 49.20 | 49.88 | 1,876,429 | +0.53(+1.08%) |
Oct 07, 2021 | 47.84 | 49.36 | 47.84 | 49.35 | 2,240,419 | +2.02(+4.27%) |
Oct 06, 2021 | 48.20 | 48.48 | 47.01 | 47.32 | 2,492,733 | -1.22(-2.50%) |
Oct 05, 2021 | 48.48 | 48.78 | 47.88 | 48.54 | 3,192,709 | +0.11(+0.24%) |
Oct 04, 2021 | 48.71 | 49.69 | 48.43 | 48.43 | 1,511,727 | -0.25(-0.51%) |
Oct 01, 2021 | 47.96 | 48.98 | 47.40 | 48.67 | 1,512,891 | +0.88(+1.85%) |
Sep 30, 2021 | 48.85 | 48.95 | 47.78 | 47.79 | 1,777,657 | -1.03(-2.10%) |
Sep 29, 2021 | 49.14 | 49.48 | 48.56 | 48.81 | 1,416,373 | -0.23(-0.46%) |
Sep 28, 2021 | 49.68 | 50.01 | 48.92 | 49.04 | 1,120,269 | -0.82(-1.64%) |
Sep 27, 2021 | 49.74 | 50.13 | 49.70 | 49.86 | 1,477,276 | +0.18(+0.36%) |
Sep 24, 2021 | 49.18 | 49.83 | 49.03 | 49.68 | 1,309,107 | +0.45(+0.91%) |
Sep 23, 2021 | 48.35 | 49.49 | 48.35 | 49.23 | 1,927,577 | +1.22(+2.53%) |
Sep 22, 2021 | 47.33 | 48.51 | 47.33 | 48.02 | 1,658,348 | +0.97(+2.06%) |
Sep 21, 2021 | 47.84 | 48.46 | 46.97 | 47.05 | 2,108,724 | -0.30(-0.64%) |
Sep 20, 2021 | 47.85 | 47.92 | 46.74 | 47.35 | 2,450,264 | -1.00(-2.06%) |
Sep 17, 2021 | 49.35 | 49.73 | 48.17 | 48.35 | 4,183,157 | -1.26(-2.55%) |
Sep 16, 2021 | 50.34 | 50.34 | 49.15 | 49.61 | 1,421,184 | -0.40(-0.80%) |
Sep 15, 2021 | 48.64 | 50.04 | 48.16 | 50.01 | 1,898,983 | +1.47(+3.03%) |
Sep 14, 2021 | 48.47 | 48.73 | 48.17 | 48.54 | 1,551,789 | +0.15(+0.31%) |
Sep 13, 2021 | 48.44 | 48.76 | 48.01 | 48.39 | 1,654,699 | +0.25(+0.51%) |
Sep 10, 2021 | 48.59 | 48.62 | 48.06 | 48.14 | 1,498,370 | -0.09(-0.20%) |
Sep 09, 2021 | 48.33 | 48.48 | 47.96 | 48.24 | 1,318,819 | -0.05(-0.10%) |
Sep 08, 2021 | 48.08 | 48.30 | 47.67 | 48.28 | 1,112,074 | +0.01(+0.02%) |
Sep 07, 2021 | 48.27 | 48.85 | 48.02 | 48.27 | 1,497,326 | -0.01(-0.02%) |
Sep 03, 2021 | 48.73 | 48.77 | 47.65 | 48.28 | 1,069,824 | -0.40(-0.82%) |
Sep 02, 2021 | 49.35 | 49.46 | 48.50 | 48.68 | 1,528,891 | -0.62(-1.25%) |