Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.75 | 52.00 | 50.98 | 51.20 | 8,740,802 | -1.51(-2.87%) |
Nov 29, 2021 | 53.59 | 54.46 | 51.94 | 52.71 | 6,907,620 | +0.85(+1.63%) |
Nov 26, 2021 | 52.18 | 52.40 | 50.76 | 51.87 | 6,011,602 | -2.43(-4.47%) |
Nov 24, 2021 | 54.16 | 54.80 | 53.94 | 54.29 | 3,608,243 | -0.02(-0.03%) |
Nov 23, 2021 | 54.08 | 54.38 | 53.88 | 54.31 | 4,369,143 | +0.68(+1.27%) |
Nov 22, 2021 | 53.14 | 54.23 | 52.87 | 53.63 | 4,526,194 | +1.28(+2.44%) |
Nov 19, 2021 | 52.86 | 52.92 | 51.77 | 52.35 | 5,394,161 | -1.06(-1.99%) |
Nov 18, 2021 | 53.85 | 53.56 | 53.35 | 53.41 | 3,814,545 | -0.48(-0.90%) |
Nov 17, 2021 | 54.66 | 54.76 | 53.74 | 53.89 | 3,762,114 | -0.97(-1.76%) |
Nov 16, 2021 | 54.77 | 55.13 | 54.42 | 54.86 | 3,267,666 | +0.23(+0.43%) |
Nov 15, 2021 | 54.36 | 54.71 | 54.18 | 54.63 | 3,635,172 | +0.50(+0.93%) |
Nov 12, 2021 | 54.71 | 54.79 | 53.79 | 54.13 | 7,001,358 | -0.64(-1.17%) |
Nov 11, 2021 | 55.05 | 55.34 | 54.71 | 54.77 | 3,278,649 | -0.39(-0.70%) |
Nov 10, 2021 | 55.70 | 55.11 | 55.15 | 5,194,170 | -0.32(-0.58%) | |
Nov 09, 2021 | 55.11 | 55.82 | 55.11 | 55.47 | 4,939,817 | -0.03(-0.05%) |
Nov 08, 2021 | 55.23 | 55.66 | 55.19 | 55.50 | 5,662,338 | +0.41(+0.75%) |
Nov 05, 2021 | 55.23 | 55.64 | 54.78 | 55.09 | 4,145,511 | +0.45(+0.83%) |
Nov 04, 2021 | 55.46 | 55.66 | 54.14 | 54.63 | 4,625,956 | -1.18(-2.12%) |
Nov 03, 2021 | 54.93 | 56.06 | 54.68 | 55.82 | 5,269,572 | +0.72(+1.31%) |
Nov 02, 2021 | 54.99 | 55.55 | 54.87 | 55.10 | 4,853,893 | -0.11(-0.20%) |
Nov 01, 2021 | 54.84 | 55.35 | 54.99 | 55.21 | 3,982,223 | +0.82(+1.51%) |
Oct 29, 2021 | 54.81 | 55.00 | 54.36 | 54.39 | 5,829,114 | -0.36(-0.66%) |
Oct 28, 2021 | 54.30 | 54.84 | 54.26 | 54.75 | 4,810,261 | +0.75(+1.40%) |
Oct 27, 2021 | 54.91 | 55.26 | 53.98 | 53.99 | 5,415,337 | -1.23(-2.22%) |
Oct 26, 2021 | 55.41 | 55.22 | 4,862,750 | -0.11(-0.20%) | ||
Oct 25, 2021 | 55.50 | 55.63 | 55.18 | 55.33 | 3,922,001 | +0.11(+0.20%) |
Oct 22, 2021 | 54.67 | 55.51 | 54.67 | 55.22 | 4,851,229 | +0.74(+1.35%) |
Oct 21, 2021 | 54.74 | 55.11 | 54.18 | 54.48 | 4,322,915 | -0.26(-0.47%) |
Oct 20, 2021 | 53.45 | 54.75 | 53.30 | 54.74 | 4,943,764 | +1.12(+2.09%) |
Oct 19, 2021 | 53.17 | 53.73 | 53.00 | 53.61 | 4,769,579 | +0.69(+1.31%) |
Oct 18, 2021 | 52.51 | 53.53 | 52.47 | 52.92 | 7,613,215 | +0.36(+0.68%) |
Oct 15, 2021 | 52.47 | 53.10 | 51.76 | 52.56 | 6,159,040 | +0.60(+1.15%) |
Oct 14, 2021 | 51.93 | 51.96 | 51.12 | 51.96 | 5,257,924 | +0.62(+1.20%) |
Oct 13, 2021 | 51.39 | 51.58 | 50.09 | 51.34 | 5,476,548 | -0.27(-0.51%) |
Oct 12, 2021 | 51.41 | 51.83 | 51.16 | 51.61 | 3,060,594 | +0.00(+0.00%) |
Oct 11, 2021 | 52.49 | 52.61 | 51.59 | 51.61 | 3,319,624 | -0.51(-0.99%) |
Oct 08, 2021 | 51.93 | 52.39 | 51.57 | 52.12 | 3,125,839 | +0.27(+0.51%) |
Oct 07, 2021 | 51.97 | 52.30 | 51.63 | 51.86 | 3,933,918 | +0.33(+0.65%) |
Oct 06, 2021 | 51.34 | 51.57 | 50.36 | 51.52 | 4,661,175 | -0.13(-0.25%) |
Oct 05, 2021 | 51.15 | 52.06 | 51.15 | 51.65 | 4,655,242 | +0.20(+0.38%) |
Oct 04, 2021 | 51.63 | 52.41 | 51.28 | 51.45 | 4,780,523 | -0.15(-0.28%) |
Oct 01, 2021 | 50.64 | 51.98 | 50.20 | 51.60 | 5,958,888 | +1.35(+2.68%) |
Sep 30, 2021 | 51.27 | 51.47 | 50.25 | 50.26 | 7,773,454 | -0.66(-1.30%) |
Sep 29, 2021 | 50.93 | 51.16 | 50.54 | 50.92 | 4,459,376 | +0.20(+0.39%) |
Sep 28, 2021 | 51.69 | 52.05 | 50.54 | 50.72 | 8,082,260 | -0.82(-1.60%) |
Sep 27, 2021 | 50.38 | 51.86 | 50.28 | 51.54 | 6,995,600 | +1.84(+3.71%) |
Sep 24, 2021 | 49.09 | 49.98 | 48.87 | 49.70 | 6,545,224 | +0.78(+1.59%) |
Sep 23, 2021 | 47.45 | 49.13 | 47.44 | 48.92 | 7,308,504 | +2.01(+4.29%) |
Sep 22, 2021 | 46.72 | 47.37 | 46.57 | 46.90 | 5,758,077 | +0.92(+1.99%) |
Sep 21, 2021 | 46.27 | 46.48 | 45.77 | 45.99 | 4,702,311 | -0.01(-0.02%) |
Sep 20, 2021 | 46.16 | 46.48 | 45.10 | 46.00 | 11,044,236 | -1.41(-2.98%) |
Sep 17, 2021 | 47.26 | 48.05 | 47.22 | 47.41 | 22,901,618 | +0.04(+0.09%) |
Sep 16, 2021 | 47.94 | 48.22 | 47.27 | 47.37 | 6,152,721 | -0.26(-0.54%) |
Sep 15, 2021 | 46.83 | 47.86 | 46.83 | 47.62 | 5,743,426 | +0.81(+1.74%) |
Sep 14, 2021 | 48.17 | 48.42 | 46.57 | 46.81 | 7,012,346 | -1.37(-2.85%) |
Sep 13, 2021 | 47.67 | 48.28 | 47.56 | 48.18 | 5,030,323 | +0.88(+1.87%) |
Sep 10, 2021 | 48.14 | 48.15 | 47.24 | 47.30 | 3,741,173 | -0.45(-0.95%) |
Sep 09, 2021 | 47.63 | 48.47 | 47.44 | 47.75 | 3,943,553 | +0.08(+0.16%) |
Sep 08, 2021 | 47.84 | 48.15 | 47.39 | 47.68 | 3,296,165 | -0.33(-0.68%) |
Sep 07, 2021 | 48.46 | 48.98 | 47.95 | 48.00 | 4,889,970 | -0.37(-0.76%) |
Sep 03, 2021 | 48.53 | 48.70 | 48.09 | 48.37 | 3,011,778 | -0.13(-0.26%) |
Sep 02, 2021 | 48.19 | 48.78 | 48.09 | 48.50 | 4,329,678 | +0.33(+0.68%) |