Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.99 | 54.08 | 52.66 | 52.93 | 2,245,572 | -1.20(-2.21%) |
Nov 29, 2021 | 54.69 | 54.93 | 53.76 | 54.13 | 1,847,245 | -0.36(-0.67%) |
Nov 26, 2021 | 54.93 | 55.02 | 54.21 | 54.49 | 1,639,485 | -1.25(-2.24%) |
Nov 24, 2021 | 55.80 | 55.85 | 55.55 | 55.74 | 859,353 | -0.06(-0.11%) |
Nov 23, 2021 | 55.08 | 55.81 | 55.08 | 55.80 | 1,343,056 | +0.86(+1.56%) |
Nov 22, 2021 | 55.50 | 55.50 | 54.94 | 54.94 | 1,239,220 | -0.40(-0.72%) |
Nov 19, 2021 | 55.46 | 55.49 | 55.07 | 55.34 | 1,044,662 | -0.34(-0.61%) |
Nov 18, 2021 | 55.41 | 55.69 | 55.12 | 55.68 | 894,665 | +0.18(+0.32%) |
Nov 17, 2021 | 55.82 | 55.90 | 55.26 | 55.50 | 882,285 | -0.31(-0.56%) |
Nov 16, 2021 | 56.16 | 56.23 | 55.82 | 55.82 | 836,000 | -0.36(-0.65%) |
Nov 15, 2021 | 56.61 | 56.64 | 56.09 | 56.18 | 955,767 | -0.16(-0.29%) |
Nov 12, 2021 | 55.71 | 56.38 | 55.52 | 56.34 | 1,016,746 | +0.66(+1.19%) |
Nov 11, 2021 | 56.05 | 56.11 | 55.57 | 55.68 | 945,473 | -0.44(-0.79%) |
Nov 10, 2021 | 56.52 | 56.11 | 56.12 | 1,020,997 | -0.31(-0.54%) | |
Nov 09, 2021 | 56.14 | 56.53 | 55.87 | 56.43 | 899,742 | +0.13(+0.23%) |
Nov 08, 2021 | 56.61 | 56.84 | 56.23 | 56.30 | 1,185,274 | -0.17(-0.30%) |
Nov 05, 2021 | 56.62 | 56.91 | 56.36 | 56.47 | 1,121,869 | +0.03(+0.06%) |
Nov 04, 2021 | 56.61 | 56.69 | 55.95 | 56.44 | 1,320,314 | -0.29(-0.51%) |
Nov 03, 2021 | 56.09 | 56.79 | 55.99 | 56.72 | 1,114,669 | +0.53(+0.95%) |
Nov 02, 2021 | 56.08 | 56.40 | 55.83 | 56.19 | 714,593 | +0.00(+0.00%) |
Nov 01, 2021 | 56.11 | 56.23 | 55.62 | 56.19 | 1,116,926 | +0.60(+1.08%) |
Oct 29, 2021 | 56.44 | 56.51 | 55.44 | 55.59 | 1,851,800 | -1.03(-1.81%) |
Oct 28, 2021 | 56.73 | 56.86 | 56.51 | 56.61 | 761,888 | -0.03(-0.06%) |
Oct 27, 2021 | 56.59 | 57.03 | 56.45 | 56.65 | 1,502,711 | -0.10(-0.18%) |
Oct 26, 2021 | 56.41 | 56.89 | 56.75 | 1,235,442 | +0.36(+0.63%) | |
Oct 25, 2021 | 56.13 | 56.44 | 56.02 | 56.39 | 959,812 | +0.36(+0.64%) |
Oct 22, 2021 | 56.13 | 56.33 | 55.87 | 56.04 | 781,441 | +0.14(+0.26%) |
Oct 21, 2021 | 56.13 | 56.38 | 55.72 | 55.89 | 792,876 | -0.42(-0.75%) |
Oct 20, 2021 | 55.54 | 56.36 | 55.44 | 56.32 | 1,232,496 | +0.85(+1.53%) |
Oct 19, 2021 | 54.94 | 55.50 | 54.88 | 55.47 | 1,102,162 | +0.72(+1.32%) |
Oct 18, 2021 | 54.52 | 54.88 | 54.46 | 54.75 | 970,022 | +0.10(+0.19%) |
Oct 15, 2021 | 54.41 | 54.68 | 54.34 | 54.65 | 914,441 | +0.46(+0.85%) |
Oct 14, 2021 | 54.05 | 54.34 | 53.92 | 54.19 | 1,008,863 | +0.63(+1.17%) |
Oct 13, 2021 | 53.43 | 53.66 | 52.83 | 53.56 | 1,089,258 | +0.15(+0.29%) |
Oct 12, 2021 | 53.20 | 53.62 | 53.04 | 53.41 | 986,551 | +0.21(+0.40%) |
Oct 11, 2021 | 53.56 | 53.94 | 53.18 | 53.20 | 517,023 | -0.12(-0.22%) |
Oct 08, 2021 | 52.65 | 53.39 | 52.56 | 53.32 | 1,252,816 | +0.76(+1.45%) |
Oct 07, 2021 | 52.65 | 52.72 | 52.29 | 52.55 | 1,270,409 | +0.30(+0.57%) |
Oct 06, 2021 | 51.93 | 52.28 | 51.76 | 52.26 | 1,241,406 | -0.20(-0.37%) |
Oct 05, 2021 | 52.34 | 52.78 | 52.15 | 52.45 | 1,033,780 | +0.27(+0.52%) |
Oct 04, 2021 | 52.02 | 52.76 | 52.01 | 52.18 | 3,709,468 | +0.06(+0.12%) |
Oct 01, 2021 | 51.61 | 52.30 | 51.21 | 52.12 | 2,238,441 | +0.54(+1.06%) |
Sep 30, 2021 | 51.91 | 52.14 | 51.21 | 51.57 | 3,870,261 | -0.21(-0.40%) |
Sep 29, 2021 | 52.09 | 52.16 | 51.74 | 51.78 | 1,143,626 | -0.24(-0.47%) |
Sep 28, 2021 | 52.45 | 52.51 | 51.85 | 52.03 | 2,105,985 | -0.41(-0.78%) |
Sep 27, 2021 | 52.03 | 52.61 | 51.98 | 52.44 | 1,819,637 | +0.63(+1.21%) |
Sep 24, 2021 | 51.65 | 51.84 | 51.47 | 51.81 | 1,225,913 | +0.11(+0.21%) |
Sep 23, 2021 | 51.10 | 51.90 | 51.10 | 51.70 | 1,161,490 | +1.04(+2.05%) |
Sep 22, 2021 | 50.59 | 51.10 | 50.52 | 50.66 | 1,208,940 | +0.37(+0.73%) |
Sep 21, 2021 | 50.39 | 50.84 | 50.25 | 50.29 | 1,410,073 | +0.02(+0.03%) |
Sep 20, 2021 | 50.55 | 50.58 | 49.49 | 50.27 | 2,620,196 | -1.14(-2.22%) |
Sep 17, 2021 | 51.92 | 52.03 | 51.13 | 51.41 | 1,555,524 | -0.47(-0.90%) |
Sep 16, 2021 | 52.03 | 52.19 | 51.61 | 51.88 | 740,357 | -0.13(-0.24%) |
Sep 15, 2021 | 51.31 | 52.04 | 51.28 | 52.01 | 1,079,491 | +0.67(+1.31%) |
Sep 14, 2021 | 52.13 | 52.14 | 51.25 | 51.34 | 921,616 | -0.57(-1.10%) |
Sep 13, 2021 | 51.97 | 52.17 | 51.64 | 51.91 | 1,198,431 | +0.32(+0.62%) |
Sep 10, 2021 | 52.20 | 52.20 | 51.59 | 51.59 | 863,575 | -0.15(-0.29%) |
Sep 09, 2021 | 51.57 | 52.03 | 51.52 | 51.74 | 873,045 | +0.18(+0.34%) |
Sep 08, 2021 | 51.67 | 51.88 | 51.36 | 51.57 | 948,094 | -0.21(-0.40%) |
Sep 07, 2021 | 52.21 | 52.39 | 51.76 | 51.77 | 1,104,181 | -0.51(-0.98%) |
Sep 03, 2021 | 52.45 | 52.45 | 52.19 | 52.29 | 767,288 | -0.03(-0.05%) |
Sep 02, 2021 | 51.93 | 52.34 | 51.84 | 52.31 | 943,126 | +0.49(+0.95%) |