Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.67 | 51.99 | 50.44 | 50.96 | 2,399,186 | -1.57(-2.98%) |
Nov 29, 2021 | 55.08 | 55.45 | 52.37 | 52.53 | 1,819,861 | -2.18(-3.99%) |
Nov 26, 2021 | 54.08 | 55.42 | 52.42 | 54.71 | 1,377,115 | -0.65(-1.18%) |
Nov 24, 2021 | 54.16 | 55.44 | 54.16 | 55.36 | 746,663 | +0.63(+1.16%) |
Nov 23, 2021 | 52.42 | 54.97 | 52.33 | 54.73 | 1,459,972 | +2.26(+4.30%) |
Nov 22, 2021 | 52.47 | 53.17 | 51.97 | 52.47 | 852,090 | +0.00(+0.00%) |
Nov 19, 2021 | 53.27 | 53.73 | 51.87 | 52.47 | 1,562,862 | -2.12(-3.88%) |
Nov 18, 2021 | 53.99 | 54.79 | 54.47 | 54.59 | 1,216,155 | +0.41(+0.75%) |
Nov 17, 2021 | 53.10 | 54.63 | 52.77 | 54.18 | 1,348,383 | +1.24(+2.34%) |
Nov 16, 2021 | 53.24 | 53.55 | 52.68 | 52.94 | 1,605,845 | -0.10(-0.19%) |
Nov 15, 2021 | 54.10 | 54.25 | 52.19 | 53.04 | 1,837,063 | -0.43(-0.81%) |
Nov 12, 2021 | 54.28 | 54.82 | 53.34 | 53.47 | 888,892 | -1.29(-2.36%) |
Nov 11, 2021 | 53.88 | 55.37 | 53.62 | 54.76 | 984,261 | +1.26(+2.35%) |
Nov 10, 2021 | 56.85 | 53.51 | 1,669,767 | -3.75(-6.55%) | ||
Nov 09, 2021 | 56.00 | 57.74 | 55.70 | 57.25 | 2,517,403 | +0.98(+1.74%) |
Nov 08, 2021 | 56.39 | 56.46 | 55.53 | 56.28 | 1,301,611 | +0.34(+0.61%) |
Nov 05, 2021 | 56.22 | 56.64 | 55.47 | 55.94 | 1,299,935 | +0.19(+0.34%) |
Nov 04, 2021 | 58.03 | 58.63 | 55.69 | 55.75 | 1,717,589 | -1.66(-2.89%) |
Nov 03, 2021 | 56.52 | 58.96 | 55.11 | 57.41 | 3,243,483 | +1.85(+3.33%) |
Nov 02, 2021 | 55.42 | 55.85 | 54.94 | 55.55 | 1,601,653 | -0.36(-0.64%) |
Nov 01, 2021 | 54.60 | 56.24 | 55.17 | 55.91 | 2,052,908 | +1.74(+3.22%) |
Oct 29, 2021 | 56.68 | 53.30 | 54.17 | 1,777,814 | -2.13(-3.79%) | |
Oct 28, 2021 | 56.17 | 57.53 | 55.57 | 56.30 | 1,417,302 | +0.03(+0.06%) |
Oct 27, 2021 | 57.45 | 58.16 | 56.21 | 56.27 | 1,445,297 | -1.16(-2.03%) |
Oct 26, 2021 | 57.76 | 57.43 | 1,692,299 | -0.14(-0.25%) | ||
Oct 25, 2021 | 54.74 | 58.10 | 54.17 | 57.58 | 3,344,717 | +4.83(+9.15%) |
Oct 22, 2021 | 52.26 | 52.88 | 51.71 | 52.75 | 726,610 | +0.54(+1.04%) |
Oct 21, 2021 | 52.54 | 52.88 | 51.42 | 52.21 | 523,421 | -0.75(-1.41%) |
Oct 20, 2021 | 52.21 | 53.26 | 51.70 | 52.95 | 1,103,566 | +0.42(+0.79%) |
Oct 19, 2021 | 53.51 | 53.67 | 52.28 | 52.54 | 879,755 | -1.16(-2.17%) |
Oct 18, 2021 | 53.37 | 54.29 | 53.09 | 53.70 | 1,004,903 | +0.37(+0.70%) |
Oct 15, 2021 | 55.44 | 55.44 | 53.15 | 53.33 | 1,117,548 | -1.20(-2.20%) |
Oct 14, 2021 | 53.55 | 54.53 | 53.11 | 54.53 | 1,205,529 | +1.79(+3.40%) |
Oct 13, 2021 | 52.60 | 53.39 | 51.95 | 52.73 | 1,411,522 | -0.04(-0.08%) |
Oct 12, 2021 | 53.02 | 53.82 | 52.38 | 52.77 | 1,239,770 | -0.54(-1.00%) |
Oct 11, 2021 | 57.07 | 57.29 | 53.30 | 53.31 | 1,448,633 | -2.59(-4.64%) |
Oct 08, 2021 | 55.56 | 56.16 | 54.84 | 55.90 | 1,177,777 | +0.88(+1.59%) |
Oct 07, 2021 | 54.42 | 55.60 | 53.82 | 55.03 | 1,439,483 | +0.66(+1.22%) |
Oct 06, 2021 | 56.23 | 56.25 | 53.68 | 54.36 | 1,378,295 | -2.51(-4.41%) |
Oct 05, 2021 | 55.89 | 56.94 | 54.82 | 56.87 | 2,502,608 | +1.98(+3.61%) |
Oct 04, 2021 | 53.63 | 55.45 | 53.48 | 54.89 | 2,012,535 | +2.13(+4.04%) |
Oct 01, 2021 | 52.94 | 53.34 | 52.22 | 52.76 | 1,483,987 | +0.42(+0.80%) |
Sep 30, 2021 | 51.97 | 52.99 | 51.24 | 52.34 | 2,086,872 | +0.62(+1.20%) |
Sep 29, 2021 | 52.48 | 52.82 | 51.53 | 51.72 | 1,436,086 | -1.05(-2.00%) |
Sep 28, 2021 | 53.90 | 54.39 | 52.55 | 52.77 | 1,676,714 | -0.32(-0.61%) |
Sep 27, 2021 | 51.04 | 53.22 | 51.04 | 53.10 | 2,034,955 | +2.98(+5.95%) |
Sep 24, 2021 | 51.19 | 51.88 | 49.75 | 50.12 | 1,504,658 | -1.27(-2.48%) |
Sep 23, 2021 | 49.80 | 51.77 | 49.71 | 51.39 | 1,443,647 | +1.62(+3.26%) |
Sep 22, 2021 | 50.31 | 50.64 | 49.53 | 49.77 | 1,264,522 | +0.25(+0.52%) |
Sep 21, 2021 | 51.00 | 51.13 | 49.32 | 49.51 | 1,258,049 | -1.24(-2.44%) |
Sep 20, 2021 | 50.71 | 52.27 | 49.94 | 50.75 | 1,516,502 | -1.15(-2.21%) |
Sep 17, 2021 | 52.15 | 52.73 | 51.11 | 51.90 | 8,744,910 | -0.10(-0.20%) |
Sep 16, 2021 | 53.20 | 53.64 | 51.86 | 52.00 | 1,685,416 | -1.52(-2.84%) |
Sep 15, 2021 | 53.28 | 55.55 | 53.28 | 53.52 | 3,126,791 | +1.10(+2.09%) |
Sep 14, 2021 | 53.56 | 53.82 | 52.11 | 52.43 | 1,620,882 | -0.82(-1.55%) |
Sep 13, 2021 | 51.47 | 53.26 | 51.38 | 53.25 | 2,930,309 | +2.65(+5.24%) |
Sep 10, 2021 | 52.15 | 52.21 | 50.57 | 50.60 | 1,641,958 | -0.88(-1.70%) |
Sep 09, 2021 | 51.66 | 52.83 | 51.22 | 51.47 | 2,062,142 | -0.26(-0.51%) |
Sep 08, 2021 | 50.99 | 52.22 | 50.85 | 51.74 | 2,321,576 | +0.89(+1.75%) |
Sep 07, 2021 | 50.16 | 51.64 | 50.16 | 50.85 | 1,994,413 | +0.68(+1.36%) |
Sep 03, 2021 | 49.98 | 50.30 | 49.15 | 50.17 | 1,194,732 | +0.63(+1.27%) |
Sep 02, 2021 | 48.44 | 49.96 | 48.24 | 49.54 | 1,603,127 | +1.43(+2.97%) |