Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.73 | 56.40 | 54.99 | 55.16 | 37,938,568 | -1.61(-2.84%) |
Nov 29, 2021 | 57.67 | 58.20 | 56.50 | 56.77 | 20,523,276 | +0.31(+0.56%) |
Nov 26, 2021 | 55.79 | 56.62 | 54.88 | 56.46 | 27,100,348 | -2.06(-3.51%) |
Nov 24, 2021 | 57.68 | 58.85 | 57.68 | 58.51 | 17,216,562 | +0.32(+0.55%) |
Nov 23, 2021 | 57.32 | 58.42 | 57.08 | 58.19 | 22,972,940 | +1.49(+2.63%) |
Nov 22, 2021 | 55.60 | 57.65 | 55.60 | 56.70 | 24,440,482 | +0.77(+1.38%) |
Nov 19, 2021 | 57.05 | 57.18 | 55.68 | 55.92 | 34,754,436 | -2.71(-4.62%) |
Nov 18, 2021 | 59.14 | 59.48 | 58.59 | 58.63 | 18,371,406 | -0.65(-1.09%) |
Nov 17, 2021 | 59.34 | 60.14 | 59.16 | 59.28 | 16,902,056 | -0.65(-1.09%) |
Nov 16, 2021 | 59.31 | 60.26 | 59.31 | 59.93 | 18,393,452 | +0.60(+1.01%) |
Nov 15, 2021 | 58.77 | 59.70 | 58.27 | 59.33 | 20,443,146 | +0.51(+0.86%) |
Nov 12, 2021 | 58.96 | 59.33 | 58.61 | 58.83 | 19,700,084 | -0.45(-0.76%) |
Nov 11, 2021 | 59.17 | 59.75 | 59.01 | 59.28 | 14,437,914 | -0.50(-0.83%) |
Nov 10, 2021 | 60.21 | 59.78 | 22,248,248 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.82 | 60.37 | 59.40 | 60.36 | 20,591,692 | +0.58(+0.97%) |
Nov 08, 2021 | 59.62 | 60.38 | 59.47 | 59.78 | 19,445,142 | +0.64(+1.08%) |
Nov 05, 2021 | 59.17 | 59.42 | 58.72 | 59.14 | 20,411,506 | +0.55(+0.95%) |
Nov 04, 2021 | 58.83 | 59.02 | 58.06 | 58.58 | 19,479,122 | +0.44(+0.75%) |
Nov 03, 2021 | 58.25 | 58.62 | 57.90 | 58.15 | 19,098,686 | -0.81(-1.37%) |
Nov 02, 2021 | 59.15 | 59.53 | 58.81 | 58.96 | 17,938,870 | -0.74(-1.23%) |
Nov 01, 2021 | 59.18 | 60.10 | 59.88 | 59.69 | 21,602,524 | +1.06(+1.80%) |
Oct 29, 2021 | 59.17 | 59.45 | 58.51 | 58.64 | 26,349,882 | +0.15(+0.25%) |
Oct 28, 2021 | 58.05 | 58.64 | 57.87 | 58.49 | 18,261,454 | +0.16(+0.28%) |
Oct 27, 2021 | 59.27 | 59.35 | 58.19 | 58.33 | 24,487,770 | -1.56(-2.60%) |
Oct 26, 2021 | 58.66 | 59.98 | 59.88 | 28,132,184 | +1.36(+2.32%) | |
Oct 25, 2021 | 57.96 | 58.59 | 57.83 | 58.53 | 19,716,720 | +1.12(+1.95%) |
Oct 22, 2021 | 57.09 | 57.50 | 56.71 | 57.41 | 15,685,741 | +0.39(+0.69%) |
Oct 21, 2021 | 57.73 | 57.88 | 56.71 | 57.02 | 18,208,430 | -1.06(-1.82%) |
Oct 20, 2021 | 57.20 | 58.09 | 57.05 | 58.07 | 15,726,144 | +0.32(+0.55%) |
Oct 19, 2021 | 57.18 | 57.86 | 57.00 | 57.76 | 20,813,084 | +0.86(+1.50%) |
Oct 18, 2021 | 57.38 | 57.43 | 56.64 | 56.90 | 20,099,866 | -0.03(-0.05%) |
Oct 15, 2021 | 57.06 | 57.37 | 56.79 | 56.93 | 17,693,064 | +0.54(+0.95%) |
Oct 14, 2021 | 56.13 | 56.59 | 55.64 | 56.39 | 20,429,736 | +0.85(+1.52%) |
Oct 13, 2021 | 55.28 | 55.84 | 54.76 | 55.55 | 16,530,847 | -0.15(-0.28%) |
Oct 12, 2021 | 56.00 | 56.37 | 55.35 | 55.70 | 22,201,360 | -0.29(-0.52%) |
Oct 11, 2021 | 57.33 | 57.36 | 55.94 | 55.99 | 24,314,328 | -0.56(-1.00%) |
Oct 08, 2021 | 55.71 | 56.77 | 55.71 | 56.56 | 24,393,460 | +1.38(+2.51%) |
Oct 07, 2021 | 55.13 | 55.55 | 54.70 | 55.17 | 21,449,726 | +0.15(+0.28%) |
Oct 06, 2021 | 55.00 | 55.59 | 54.35 | 55.02 | 27,795,320 | -1.03(-1.83%) |
Oct 05, 2021 | 56.86 | 57.02 | 55.50 | 56.05 | 32,574,468 | -0.09(-0.16%) |
Oct 04, 2021 | 55.77 | 56.46 | 55.44 | 56.14 | 37,309,872 | +0.72(+1.30%) |
Oct 01, 2021 | 54.04 | 55.47 | 54.04 | 55.42 | 26,834,748 | +1.92(+3.59%) |
Sep 30, 2021 | 54.68 | 54.73 | 53.50 | 53.50 | 34,398,804 | -0.96(-1.77%) |
Sep 29, 2021 | 54.43 | 54.74 | 53.71 | 54.46 | 26,012,898 | -0.04(-0.07%) |
Sep 28, 2021 | 54.48 | 54.99 | 54.13 | 54.50 | 41,354,016 | +0.56(+1.05%) |
Sep 27, 2021 | 53.53 | 54.39 | 53.50 | 53.94 | 36,248,664 | +1.56(+2.97%) |
Sep 24, 2021 | 51.57 | 52.59 | 51.55 | 52.38 | 24,549,256 | +0.46(+0.89%) |
Sep 23, 2021 | 50.41 | 52.06 | 50.28 | 51.92 | 25,358,546 | +1.70(+3.39%) |
Sep 22, 2021 | 49.51 | 50.85 | 49.45 | 50.22 | 28,232,302 | +1.43(+2.93%) |
Sep 21, 2021 | 49.45 | 49.58 | 48.43 | 48.79 | 21,652,922 | -0.05(-0.09%) |
Sep 20, 2021 | 48.92 | 49.27 | 48.17 | 48.83 | 30,290,690 | -1.34(-2.67%) |
Sep 17, 2021 | 50.33 | 51.62 | 50.12 | 50.17 | 33,021,462 | -0.60(-1.18%) |
Sep 16, 2021 | 51.35 | 51.35 | 50.48 | 50.77 | 19,677,618 | -0.55(-1.06%) |
Sep 15, 2021 | 50.36 | 51.42 | 50.31 | 51.32 | 25,550,188 | +1.67(+3.37%) |
Sep 14, 2021 | 50.65 | 50.73 | 49.49 | 49.64 | 21,920,798 | -0.72(-1.43%) |
Sep 13, 2021 | 49.71 | 50.87 | 49.68 | 50.36 | 24,238,938 | +1.26(+2.58%) |
Sep 10, 2021 | 50.20 | 50.21 | 49.07 | 49.10 | 16,658,986 | -0.10(-0.20%) |
Sep 09, 2021 | 48.77 | 50.02 | 48.48 | 49.20 | 21,685,074 | +0.04(+0.07%) |
Sep 08, 2021 | 49.83 | 50.19 | 49.12 | 49.16 | 20,611,876 | -0.45(-0.92%) |
Sep 07, 2021 | 49.72 | 50.27 | 49.54 | 49.62 | 15,783,535 | -0.29(-0.58%) |
Sep 03, 2021 | 50.13 | 50.32 | 49.66 | 49.91 | 15,245,048 | -0.19(-0.38%) |
Sep 02, 2021 | 49.38 | 50.61 | 49.36 | 50.10 | 25,616,234 | +1.19(+2.44%) |