Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.08 | 54.38 | 52.37 | 53.08 | 10,381,904 | -1.03(-1.91%) |
Nov 29, 2021 | 53.62 | 54.40 | 53.07 | 54.11 | 5,695,032 | +1.31(+2.47%) |
Nov 26, 2021 | 53.11 | 54.26 | 52.63 | 52.81 | 4,105,084 | -1.05(-1.95%) |
Nov 24, 2021 | 52.03 | 54.52 | 51.51 | 53.86 | 13,857,037 | +2.47(+4.81%) |
Nov 23, 2021 | 51.67 | 51.90 | 50.95 | 51.39 | 4,932,981 | -0.43(-0.83%) |
Nov 22, 2021 | 52.01 | 52.34 | 51.05 | 51.82 | 6,626,239 | +0.10(+0.20%) |
Nov 19, 2021 | 52.51 | 52.64 | 51.66 | 51.72 | 4,075,159 | -0.83(-1.57%) |
Nov 18, 2021 | 52.55 | 52.79 | 52.21 | 52.54 | 5,340,917 | -0.09(-0.18%) |
Nov 17, 2021 | 53.48 | 53.77 | 52.59 | 52.64 | 3,793,203 | -0.66(-1.23%) |
Nov 16, 2021 | 53.34 | 53.69 | 53.12 | 53.30 | 6,694,852 | +0.00(+0.00%) |
Nov 15, 2021 | 53.08 | 54.09 | 52.90 | 53.30 | 7,575,500 | +0.66(+1.25%) |
Nov 12, 2021 | 52.98 | 53.18 | 52.48 | 52.64 | 4,197,644 | -0.18(-0.34%) |
Nov 11, 2021 | 53.32 | 53.74 | 52.62 | 52.82 | 3,931,317 | -0.40(-0.76%) |
Nov 10, 2021 | 52.59 | 53.22 | 5,537,665 | +0.51(+0.96%) | ||
Nov 09, 2021 | 52.12 | 52.90 | 51.71 | 52.71 | 4,234,027 | +0.52(+0.99%) |
Nov 08, 2021 | 52.99 | 53.31 | 51.95 | 52.20 | 4,734,618 | -0.78(-1.47%) |
Nov 05, 2021 | 51.52 | 53.04 | 51.31 | 52.98 | 8,112,150 | +1.68(+3.28%) |
Nov 04, 2021 | 51.72 | 52.12 | 50.53 | 51.29 | 6,361,996 | -0.59(-1.14%) |
Nov 03, 2021 | 51.71 | 52.02 | 51.01 | 51.89 | 10,556,272 | +0.55(+1.08%) |
Nov 02, 2021 | 53.26 | 53.90 | 49.83 | 51.33 | 19,400,148 | -1.79(-3.38%) |
Nov 01, 2021 | 52.10 | 53.15 | 52.40 | 53.12 | 7,634,739 | +0.72(+1.38%) |
Oct 29, 2021 | 52.03 | 53.29 | 52.03 | 52.40 | 9,482,860 | -0.04(-0.08%) |
Oct 28, 2021 | 52.29 | 52.61 | 51.83 | 52.44 | 6,962,939 | +0.81(+1.56%) |
Oct 27, 2021 | 52.31 | 52.37 | 51.41 | 51.64 | 7,558,916 | -0.87(-1.65%) |
Oct 26, 2021 | 53.65 | 52.47 | 52.51 | 6,232,328 | -0.99(-1.85%) | |
Oct 25, 2021 | 54.69 | 54.79 | 53.45 | 53.50 | 14,240,693 | -1.07(-1.96%) |
Oct 22, 2021 | 53.76 | 54.68 | 53.67 | 54.57 | 5,586,730 | +0.74(+1.38%) |
Oct 21, 2021 | 53.12 | 54.07 | 52.92 | 53.83 | 7,792,533 | +0.64(+1.21%) |
Oct 20, 2021 | 52.97 | 53.34 | 52.75 | 53.18 | 7,968,580 | +0.39(+0.74%) |
Oct 19, 2021 | 52.02 | 52.86 | 51.76 | 52.79 | 7,911,932 | +1.03(+1.99%) |
Oct 18, 2021 | 51.67 | 52.26 | 51.55 | 51.76 | 5,324,673 | +0.45(+0.87%) |
Oct 15, 2021 | 50.85 | 51.44 | 50.62 | 51.31 | 3,558,752 | +0.81(+1.61%) |
Oct 14, 2021 | 49.66 | 50.71 | 49.63 | 50.50 | 3,849,746 | +1.11(+2.24%) |
Oct 13, 2021 | 49.55 | 49.86 | 49.05 | 49.39 | 5,720,478 | -0.03(-0.07%) |
Oct 12, 2021 | 50.09 | 50.28 | 49.25 | 49.43 | 4,075,315 | -0.69(-1.38%) |
Oct 11, 2021 | 50.08 | 50.63 | 49.91 | 50.12 | 2,949,438 | +0.07(+0.13%) |
Oct 08, 2021 | 51.20 | 51.40 | 49.67 | 50.05 | 5,624,903 | -0.95(-1.86%) |
Oct 07, 2021 | 50.57 | 51.20 | 50.30 | 51.00 | 4,367,245 | +0.74(+1.47%) |
Oct 06, 2021 | 49.82 | 50.36 | 49.52 | 50.26 | 3,259,832 | -0.20(-0.41%) |
Oct 05, 2021 | 50.46 | 50.71 | 49.89 | 50.47 | 3,566,090 | +0.33(+0.66%) |
Oct 04, 2021 | 50.52 | 50.77 | 49.75 | 50.14 | 4,353,425 | -0.26(-0.51%) |
Oct 01, 2021 | 49.83 | 50.62 | 49.61 | 50.39 | 4,009,668 | +0.83(+1.67%) |
Sep 30, 2021 | 50.33 | 50.43 | 48.93 | 49.57 | 5,169,950 | -0.64(-1.27%) |
Sep 29, 2021 | 50.31 | 50.62 | 49.53 | 50.20 | 5,083,334 | +0.04(+0.09%) |
Sep 28, 2021 | 49.64 | 50.35 | 49.56 | 50.16 | 4,365,032 | +0.20(+0.40%) |
Sep 27, 2021 | 49.28 | 50.07 | 49.25 | 49.96 | 4,566,200 | +0.47(+0.95%) |
Sep 24, 2021 | 48.89 | 49.59 | 48.88 | 49.49 | 6,719,620 | +0.57(+1.16%) |
Sep 23, 2021 | 48.01 | 50.13 | 47.16 | 48.92 | 12,392,965 | +1.63(+3.45%) |
Sep 22, 2021 | 47.51 | 47.59 | 46.66 | 47.29 | 6,124,067 | -0.03(-0.07%) |
Sep 21, 2021 | 48.59 | 48.69 | 47.09 | 47.33 | 5,825,420 | -0.73(-1.52%) |
Sep 20, 2021 | 47.09 | 48.64 | 47.09 | 48.06 | 8,741,996 | +0.16(+0.34%) |
Sep 17, 2021 | 48.31 | 48.66 | 46.96 | 47.89 | 9,644,569 | -0.41(-0.86%) |
Sep 16, 2021 | 47.74 | 48.40 | 47.58 | 48.31 | 5,827,253 | +0.46(+0.96%) |
Sep 15, 2021 | 46.50 | 47.99 | 46.34 | 47.85 | 6,177,407 | +1.43(+3.08%) |
Sep 14, 2021 | 47.08 | 47.12 | 46.29 | 46.42 | 5,909,089 | -0.69(-1.47%) |
Sep 13, 2021 | 46.87 | 47.36 | 46.48 | 47.11 | 12,478,878 | +1.74(+3.83%) |
Sep 10, 2021 | 46.18 | 46.30 | 45.27 | 45.37 | 4,326,179 | -0.54(-1.18%) |
Sep 09, 2021 | 45.04 | 46.12 | 45.04 | 45.92 | 3,887,893 | +0.71(+1.57%) |
Sep 08, 2021 | 45.66 | 45.85 | 44.86 | 45.21 | 4,128,777 | -0.53(-1.17%) |
Sep 07, 2021 | 46.12 | 46.31 | 45.66 | 45.74 | 5,438,262 | -0.54(-1.16%) |
Sep 03, 2021 | 46.25 | 46.68 | 46.16 | 46.28 | 5,351,243 | +0.03(+0.07%) |
Sep 02, 2021 | 46.23 | 46.61 | 45.97 | 46.25 | 4,569,945 | +0.15(+0.33%) |