Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.91 | 53.30 | 51.54 | 51.76 | 5,006,064 | -2.27(-4.19%) |
Nov 29, 2021 | 55.12 | 55.24 | 53.80 | 54.03 | 2,438,969 | -0.01(-0.02%) |
Nov 26, 2021 | 53.67 | 54.52 | 52.60 | 54.04 | 2,209,950 | -2.02(-3.61%) |
Nov 24, 2021 | 55.10 | 56.15 | 54.94 | 56.06 | 2,743,056 | +0.69(+1.25%) |
Nov 23, 2021 | 54.43 | 55.55 | 54.29 | 55.37 | 2,746,191 | +1.79(+3.34%) |
Nov 22, 2021 | 53.11 | 54.45 | 53.02 | 53.58 | 3,490,760 | +0.48(+0.91%) |
Nov 19, 2021 | 54.02 | 54.40 | 52.95 | 53.09 | 3,449,466 | -1.88(-3.41%) |
Nov 18, 2021 | 54.93 | 55.22 | 54.91 | 54.97 | 2,063,978 | +0.04(+0.08%) |
Nov 17, 2021 | 54.32 | 55.42 | 54.27 | 54.93 | 2,414,411 | +0.29(+0.54%) |
Nov 16, 2021 | 55.01 | 55.19 | 54.13 | 54.63 | 2,236,792 | -0.17(-0.32%) |
Nov 15, 2021 | 54.58 | 55.02 | 53.86 | 54.81 | 2,698,851 | +0.23(+0.43%) |
Nov 12, 2021 | 54.42 | 54.80 | 54.06 | 54.57 | 1,987,163 | -0.22(-0.41%) |
Nov 11, 2021 | 54.28 | 54.95 | 54.17 | 54.80 | 2,391,269 | +0.42(+0.78%) |
Nov 10, 2021 | 55.64 | 54.37 | 3,086,876 | -1.57(-2.80%) | ||
Nov 09, 2021 | 56.11 | 56.12 | 55.14 | 55.94 | 2,771,752 | -0.18(-0.32%) |
Nov 08, 2021 | 56.48 | 56.66 | 55.88 | 56.12 | 2,494,983 | +0.14(+0.25%) |
Nov 05, 2021 | 55.61 | 56.01 | 55.26 | 55.98 | 2,140,177 | +1.11(+2.02%) |
Nov 04, 2021 | 55.97 | 56.20 | 54.17 | 54.87 | 2,952,367 | -0.42(-0.75%) |
Nov 03, 2021 | 55.27 | 56.80 | 54.74 | 55.29 | 3,753,204 | -0.13(-0.23%) |
Nov 02, 2021 | 55.36 | 55.83 | 55.04 | 55.42 | 3,700,082 | -0.06(-0.11%) |
Nov 01, 2021 | 55.36 | 55.70 | 54.93 | 55.48 | 1,893,471 | +0.45(+0.82%) |
Oct 29, 2021 | 55.83 | 55.97 | 54.74 | 55.03 | 2,825,919 | -0.82(-1.46%) |
Oct 28, 2021 | 55.46 | 56.07 | 55.32 | 55.85 | 2,044,757 | +0.25(+0.44%) |
Oct 27, 2021 | 55.81 | 56.21 | 55.40 | 55.60 | 2,316,334 | -0.55(-0.97%) |
Oct 26, 2021 | 56.27 | 56.15 | 2,417,522 | -0.02(-0.03%) | ||
Oct 25, 2021 | 55.75 | 56.27 | 55.59 | 56.16 | 2,076,260 | +0.90(+1.64%) |
Oct 22, 2021 | 54.83 | 55.35 | 54.24 | 55.26 | 2,679,918 | +0.43(+0.78%) |
Oct 21, 2021 | 55.25 | 55.63 | 54.23 | 54.83 | 3,582,475 | -0.70(-1.26%) |
Oct 20, 2021 | 55.46 | 56.21 | 55.20 | 55.53 | 1,996,708 | -0.01(-0.02%) |
Oct 19, 2021 | 55.81 | 56.08 | 55.28 | 55.54 | 2,050,322 | -0.04(-0.08%) |
Oct 18, 2021 | 55.86 | 56.52 | 55.16 | 55.58 | 3,424,387 | +0.06(+0.11%) |
Oct 15, 2021 | 55.42 | 56.01 | 55.38 | 55.52 | 2,299,460 | +0.49(+0.88%) |
Oct 14, 2021 | 54.65 | 55.23 | 54.36 | 55.04 | 2,257,348 | +1.09(+2.02%) |
Oct 13, 2021 | 53.09 | 54.07 | 52.68 | 53.95 | 2,388,208 | +0.27(+0.51%) |
Oct 12, 2021 | 52.86 | 54.15 | 52.54 | 53.67 | 2,539,983 | +0.90(+1.70%) |
Oct 11, 2021 | 53.14 | 53.53 | 52.54 | 52.78 | 2,211,337 | +0.23(+0.44%) |
Oct 08, 2021 | 52.16 | 52.79 | 51.96 | 52.55 | 1,708,112 | +0.75(+1.45%) |
Oct 07, 2021 | 51.33 | 52.17 | 51.31 | 51.80 | 2,257,269 | +0.55(+1.08%) |
Oct 06, 2021 | 50.79 | 51.38 | 49.90 | 51.24 | 2,831,778 | -0.10(-0.20%) |
Oct 05, 2021 | 52.09 | 52.51 | 51.06 | 51.35 | 2,757,601 | +0.14(+0.27%) |
Oct 04, 2021 | 51.22 | 52.42 | 50.99 | 51.21 | 3,561,356 | +0.52(+1.03%) |
Oct 01, 2021 | 49.72 | 50.90 | 49.27 | 50.69 | 2,407,169 | +1.24(+2.52%) |
Sep 30, 2021 | 50.32 | 50.32 | 49.39 | 49.44 | 3,123,561 | -0.70(-1.39%) |
Sep 29, 2021 | 49.95 | 50.70 | 49.37 | 50.14 | 2,613,325 | +0.45(+0.91%) |
Sep 28, 2021 | 50.69 | 50.97 | 49.50 | 49.69 | 3,181,697 | -0.53(-1.05%) |
Sep 27, 2021 | 49.78 | 50.88 | 49.58 | 50.22 | 3,920,923 | +1.22(+2.49%) |
Sep 24, 2021 | 48.69 | 49.23 | 48.45 | 49.00 | 3,750,436 | +0.01(+0.02%) |
Sep 23, 2021 | 47.66 | 49.17 | 47.26 | 48.99 | 4,173,813 | +2.23(+4.76%) |
Sep 22, 2021 | 46.09 | 47.23 | 46.09 | 46.77 | 2,647,857 | +1.31(+2.89%) |
Sep 21, 2021 | 45.87 | 46.11 | 45.06 | 45.45 | 3,329,325 | +0.27(+0.60%) |
Sep 20, 2021 | 45.76 | 45.76 | 44.43 | 45.18 | 5,052,921 | -1.86(-3.95%) |
Sep 17, 2021 | 47.23 | 47.71 | 46.84 | 47.04 | 5,393,444 | -0.34(-0.72%) |
Sep 16, 2021 | 47.50 | 47.81 | 46.90 | 47.38 | 2,802,895 | -0.12(-0.25%) |
Sep 15, 2021 | 45.45 | 47.52 | 45.39 | 47.50 | 4,438,795 | +2.27(+5.01%) |
Sep 14, 2021 | 45.95 | 45.95 | 44.93 | 45.23 | 2,050,286 | -0.31(-0.67%) |
Sep 13, 2021 | 45.35 | 46.04 | 45.22 | 45.54 | 2,631,309 | +0.78(+1.75%) |
Sep 10, 2021 | 45.27 | 45.36 | 44.68 | 44.76 | 1,833,334 | +0.08(+0.17%) |
Sep 09, 2021 | 44.47 | 45.26 | 44.08 | 44.68 | 1,812,848 | +0.03(+0.08%) |
Sep 08, 2021 | 44.93 | 45.43 | 44.48 | 44.64 | 1,706,361 | -0.09(-0.21%) |
Sep 07, 2021 | 45.05 | 45.59 | 44.61 | 44.74 | 2,326,080 | -0.60(-1.32%) |
Sep 03, 2021 | 45.49 | 45.78 | 45.05 | 45.33 | 1,416,227 | -0.10(-0.23%) |
Sep 02, 2021 | 44.75 | 45.55 | 44.75 | 45.44 | 1,826,728 | +1.03(+2.32%) |