Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.36 | 52.40 | 50.14 | 50.38 | 3,740,385 | -2.29(-4.35%) |
Nov 29, 2021 | 52.31 | 52.75 | 51.88 | 52.67 | 1,135,369 | +0.50(+0.95%) |
Nov 26, 2021 | 52.75 | 53.14 | 51.97 | 52.17 | 693,910 | -0.81(-1.53%) |
Nov 24, 2021 | 53.33 | 53.42 | 52.81 | 52.98 | 842,458 | -0.22(-0.41%) |
Nov 23, 2021 | 53.37 | 53.58 | 52.88 | 53.20 | 1,234,731 | +1.04(+1.99%) |
Nov 22, 2021 | 52.16 | 53.32 | 51.95 | 52.16 | 1,649,064 | -0.06(-0.11%) |
Nov 19, 2021 | 51.11 | 52.44 | 50.97 | 52.22 | 3,653,972 | +1.42(+2.79%) |
Nov 18, 2021 | 51.48 | 50.90 | 50.64 | 50.80 | 1,452,676 | -0.79(-1.53%) |
Nov 17, 2021 | 51.33 | 51.71 | 50.80 | 51.59 | 1,432,813 | +0.11(+0.21%) |
Nov 16, 2021 | 51.91 | 52.17 | 51.37 | 51.48 | 1,443,962 | -0.23(-0.44%) |
Nov 15, 2021 | 51.00 | 51.73 | 50.89 | 51.71 | 1,458,601 | +0.87(+1.72%) |
Nov 12, 2021 | 50.86 | 50.98 | 50.48 | 50.84 | 904,303 | -0.02(-0.04%) |
Nov 11, 2021 | 51.49 | 51.49 | 50.48 | 50.86 | 1,075,738 | -0.71(-1.37%) |
Nov 10, 2021 | 51.17 | 51.60 | 51.57 | 1,030,750 | +0.60(+1.17%) | |
Nov 09, 2021 | 50.91 | 51.17 | 50.59 | 50.97 | 914,738 | +0.14(+0.27%) |
Nov 08, 2021 | 51.88 | 51.88 | 50.49 | 50.83 | 1,435,753 | -1.05(-2.02%) |
Nov 05, 2021 | 52.31 | 52.51 | 51.22 | 51.88 | 2,033,002 | +0.71(+1.38%) |
Nov 04, 2021 | 51.85 | 52.21 | 50.53 | 51.17 | 1,545,832 | -0.72(-1.38%) |
Nov 03, 2021 | 52.56 | 52.90 | 51.61 | 51.89 | 1,042,822 | -0.60(-1.14%) |
Nov 02, 2021 | 52.41 | 52.62 | 51.98 | 52.49 | 1,184,528 | +0.21(+0.40%) |
Nov 01, 2021 | 51.97 | 52.33 | 51.56 | 52.28 | 1,068,436 | +0.26(+0.50%) |
Oct 29, 2021 | 51.85 | 52.47 | 51.60 | 52.02 | 1,495,273 | +0.12(+0.23%) |
Oct 28, 2021 | 51.57 | 51.90 | 709,875 | +0.30(+0.58%) | ||
Oct 27, 2021 | 51.95 | 52.06 | 51.53 | 51.59 | 1,088,716 | -0.27(-0.53%) |
Oct 26, 2021 | 51.59 | 51.87 | 1,640,274 | +0.28(+0.55%) | ||
Oct 25, 2021 | 52.33 | 52.33 | 51.54 | 51.59 | 744,864 | -0.80(-1.53%) |
Oct 22, 2021 | 52.04 | 52.51 | 52.39 | 811,877 | +0.58(+1.11%) | |
Oct 21, 2021 | 51.61 | 51.87 | 51.49 | 51.81 | 865,200 | +0.27(+0.53%) |
Oct 20, 2021 | 51.01 | 51.82 | 50.94 | 51.54 | 1,251,066 | +0.71(+1.40%) |
Oct 19, 2021 | 50.77 | 50.97 | 50.58 | 50.83 | 1,297,254 | +0.32(+0.63%) |
Oct 18, 2021 | 50.67 | 50.76 | 50.10 | 50.51 | 1,144,517 | -0.41(-0.81%) |
Oct 15, 2021 | 51.32 | 51.33 | 50.80 | 50.92 | 1,047,877 | -0.34(-0.66%) |
Oct 14, 2021 | 50.74 | 51.30 | 50.64 | 51.26 | 930,420 | +0.62(+1.23%) |
Oct 13, 2021 | 50.22 | 50.66 | 49.72 | 50.64 | 1,232,407 | +0.43(+0.85%) |
Oct 12, 2021 | 49.99 | 50.52 | 49.79 | 50.21 | 1,287,651 | +0.30(+0.60%) |
Oct 11, 2021 | 51.09 | 51.17 | 49.79 | 49.91 | 1,620,494 | -1.19(-2.32%) |
Oct 08, 2021 | 51.59 | 51.68 | 50.98 | 51.09 | 976,951 | -0.64(-1.24%) |
Oct 07, 2021 | 52.20 | 52.70 | 51.60 | 51.73 | 1,073,588 | -0.38(-0.74%) |
Oct 06, 2021 | 51.28 | 52.14 | 50.97 | 52.12 | 1,126,053 | +0.61(+1.19%) |
Oct 05, 2021 | 52.18 | 52.18 | 51.32 | 51.50 | 1,434,686 | -0.38(-0.74%) |
Oct 04, 2021 | 50.86 | 52.12 | 50.76 | 51.89 | 1,334,512 | +0.96(+1.88%) |
Oct 01, 2021 | 51.50 | 51.50 | 50.68 | 50.93 | 1,236,196 | -0.18(-0.36%) |
Sep 30, 2021 | 52.04 | 52.04 | 50.75 | 51.11 | 1,417,792 | -0.70(-1.36%) |
Sep 29, 2021 | 50.96 | 52.00 | 50.89 | 51.81 | 1,293,214 | +0.86(+1.68%) |
Sep 28, 2021 | 51.30 | 51.43 | 50.71 | 50.96 | 1,263,255 | -0.36(-0.69%) |
Sep 27, 2021 | 52.11 | 52.65 | 51.26 | 51.31 | 1,292,350 | -0.83(-1.59%) |
Sep 24, 2021 | 52.38 | 52.66 | 52.10 | 52.14 | 875,142 | -0.13(-0.24%) |
Sep 23, 2021 | 52.48 | 52.94 | 52.21 | 52.27 | 691,054 | -0.17(-0.33%) |
Sep 22, 2021 | 52.70 | 52.89 | 52.16 | 52.44 | 767,483 | -0.07(-0.14%) |
Sep 21, 2021 | 53.06 | 53.37 | 52.46 | 52.52 | 733,176 | -0.35(-0.66%) |
Sep 20, 2021 | 52.91 | 53.30 | 52.33 | 52.86 | 1,114,417 | +0.06(+0.12%) |
Sep 17, 2021 | 53.46 | 53.84 | 52.62 | 52.80 | 2,443,565 | -0.75(-1.40%) |
Sep 16, 2021 | 54.42 | 54.41 | 53.49 | 53.55 | 898,130 | -0.57(-1.05%) |
Sep 15, 2021 | 53.89 | 54.53 | 53.79 | 54.11 | 978,846 | -0.01(-0.02%) |
Sep 14, 2021 | 54.27 | 54.47 | 53.94 | 54.12 | 692,050 | -0.14(-0.25%) |
Sep 13, 2021 | 55.02 | 55.16 | 54.10 | 54.26 | 903,583 | -0.31(-0.57%) |
Sep 10, 2021 | 55.42 | 55.54 | 54.50 | 54.57 | 1,051,183 | -0.86(-1.55%) |
Sep 09, 2021 | 55.62 | 55.86 | 55.33 | 55.43 | 1,159,987 | -0.34(-0.61%) |
Sep 08, 2021 | 54.43 | 56.15 | 54.33 | 55.77 | 1,369,543 | +1.21(+2.23%) |
Sep 07, 2021 | 55.66 | 55.71 | 54.51 | 54.55 | 1,336,221 | -1.57(-2.80%) |
Sep 03, 2021 | 56.59 | 56.63 | 56.07 | 56.12 | 746,578 | -0.53(-0.93%) |
Sep 02, 2021 | 56.43 | 56.75 | 56.31 | 56.65 | 928,623 | +0.37(+0.67%) |