Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.81 | 56.96 | 55.27 | 55.36 | 6,227,782 | -2.00(-3.49%) |
Nov 29, 2021 | 56.85 | 57.87 | 56.55 | 57.35 | 4,801,460 | +1.16(+2.07%) |
Nov 26, 2021 | 57.19 | 57.29 | 56.09 | 56.19 | 2,453,039 | -1.78(-3.07%) |
Nov 24, 2021 | 57.79 | 58.41 | 57.71 | 57.97 | 2,747,092 | +0.10(+0.17%) |
Nov 23, 2021 | 57.92 | 58.53 | 57.57 | 57.87 | 3,741,044 | +0.17(+0.30%) |
Nov 22, 2021 | 56.67 | 57.98 | 56.63 | 57.70 | 3,842,626 | +1.01(+1.78%) |
Nov 19, 2021 | 56.96 | 56.98 | 56.29 | 56.69 | 3,950,713 | +0.01(+0.02%) |
Nov 18, 2021 | 57.37 | 56.81 | 56.62 | 56.68 | 3,082,303 | -0.69(-1.21%) |
Nov 17, 2021 | 57.92 | 57.99 | 57.29 | 57.37 | 2,855,174 | -0.81(-1.40%) |
Nov 16, 2021 | 57.69 | 59.28 | 57.52 | 58.19 | 7,007,247 | +0.66(+1.16%) |
Nov 15, 2021 | 56.77 | 57.72 | 56.51 | 57.52 | 3,347,700 | +1.14(+2.01%) |
Nov 12, 2021 | 56.15 | 56.43 | 56.07 | 56.39 | 2,069,345 | +0.23(+0.41%) |
Nov 11, 2021 | 57.29 | 57.58 | 56.00 | 56.15 | 3,337,687 | -1.39(-2.42%) |
Nov 10, 2021 | 57.89 | 57.29 | 57.54 | 2,622,001 | -0.21(-0.36%) | |
Nov 09, 2021 | 57.87 | 58.05 | 57.44 | 57.75 | 3,354,296 | -0.24(-0.41%) |
Nov 08, 2021 | 59.05 | 59.07 | 57.75 | 57.99 | 3,054,332 | -0.82(-1.39%) |
Nov 05, 2021 | 58.58 | 59.93 | 58.39 | 58.81 | 4,074,947 | +0.00(+0.00%) |
Nov 04, 2021 | 59.19 | 59.37 | 58.38 | 58.81 | 4,585,191 | -0.38(-0.65%) |
Nov 03, 2021 | 58.98 | 59.51 | 58.59 | 59.19 | 3,462,743 | +0.07(+0.12%) |
Nov 02, 2021 | 59.69 | 59.69 | 58.68 | 59.12 | 3,268,490 | -0.40(-0.67%) |
Nov 01, 2021 | 59.06 | 59.68 | 59.03 | 59.52 | 2,203,095 | +0.58(+0.99%) |
Oct 29, 2021 | 59.83 | 60.01 | 58.60 | 58.94 | 3,391,261 | -0.97(-1.61%) |
Oct 28, 2021 | 59.96 | 60.46 | 59.65 | 59.90 | 2,094,841 | -0.07(-0.12%) |
Oct 27, 2021 | 60.73 | 60.85 | 59.89 | 59.97 | 1,645,613 | -0.73(-1.19%) |
Oct 26, 2021 | 60.56 | 60.70 | 1,615,938 | +0.50(+0.83%) | ||
Oct 25, 2021 | 60.59 | 60.78 | 60.03 | 60.20 | 1,645,280 | -0.37(-0.62%) |
Oct 22, 2021 | 60.32 | 60.68 | 60.18 | 60.57 | 1,204,459 | +0.42(+0.70%) |
Oct 21, 2021 | 60.63 | 60.78 | 60.10 | 60.15 | 1,800,329 | -0.47(-0.78%) |
Oct 20, 2021 | 60.06 | 60.83 | 59.98 | 60.62 | 2,133,886 | +0.85(+1.42%) |
Oct 19, 2021 | 59.28 | 59.88 | 59.20 | 59.77 | 1,959,337 | +0.93(+1.59%) |
Oct 18, 2021 | 58.99 | 59.39 | 58.47 | 58.84 | 3,017,959 | -0.46(-0.77%) |
Oct 15, 2021 | 59.27 | 59.91 | 59.27 | 59.30 | 2,691,513 | +0.16(+0.27%) |
Oct 14, 2021 | 58.88 | 59.28 | 58.65 | 59.14 | 2,846,878 | +0.56(+0.95%) |
Oct 13, 2021 | 56.79 | 58.68 | 56.69 | 58.58 | 3,801,802 | +1.13(+1.96%) |
Oct 12, 2021 | 57.11 | 57.62 | 56.85 | 57.45 | 4,209,371 | +0.59(+1.04%) |
Oct 11, 2021 | 57.53 | 57.67 | 56.84 | 56.86 | 2,255,980 | -0.69(-1.20%) |
Oct 08, 2021 | 58.08 | 58.41 | 57.30 | 57.55 | 2,590,788 | -0.45(-0.77%) |
Oct 07, 2021 | 59.29 | 59.48 | 57.72 | 58.00 | 4,701,377 | -1.01(-1.71%) |
Oct 06, 2021 | 58.06 | 59.09 | 57.66 | 59.00 | 4,001,421 | +0.52(+0.89%) |
Oct 05, 2021 | 58.48 | 58.89 | 58.23 | 58.48 | 2,763,668 | +0.06(+0.09%) |
Oct 04, 2021 | 57.72 | 58.70 | 57.69 | 58.43 | 2,673,611 | +0.43(+0.75%) |
Oct 01, 2021 | 58.92 | 59.20 | 57.89 | 57.99 | 2,527,511 | -0.42(-0.73%) |
Sep 30, 2021 | 59.23 | 59.48 | 58.40 | 58.42 | 3,246,155 | -0.44(-0.75%) |
Sep 29, 2021 | 57.20 | 59.17 | 57.07 | 58.86 | 4,693,183 | +1.77(+3.11%) |
Sep 28, 2021 | 59.35 | 59.45 | 57.05 | 57.09 | 5,182,673 | -2.42(-4.07%) |
Sep 27, 2021 | 60.05 | 60.81 | 59.38 | 59.51 | 2,186,661 | -0.42(-0.69%) |
Sep 24, 2021 | 59.60 | 60.23 | 59.60 | 59.93 | 1,856,545 | +0.34(+0.57%) |
Sep 23, 2021 | 59.91 | 60.48 | 59.47 | 59.59 | 2,270,140 | -0.33(-0.55%) |
Sep 22, 2021 | 60.10 | 60.50 | 59.81 | 59.91 | 2,011,707 | +0.17(+0.28%) |
Sep 21, 2021 | 60.35 | 60.68 | 59.73 | 59.74 | 2,192,543 | -0.26(-0.43%) |
Sep 20, 2021 | 60.53 | 61.03 | 59.30 | 60.00 | 3,539,362 | -1.08(-1.76%) |
Sep 17, 2021 | 61.87 | 62.65 | 61.02 | 61.08 | 6,948,477 | -0.80(-1.29%) |
Sep 16, 2021 | 62.59 | 63.01 | 61.61 | 61.87 | 2,869,024 | -0.75(-1.20%) |
Sep 15, 2021 | 61.60 | 62.65 | 60.97 | 62.62 | 4,291,770 | +1.34(+2.19%) |
Sep 14, 2021 | 61.59 | 61.87 | 61.03 | 61.28 | 2,797,465 | -0.08(-0.13%) |
Sep 13, 2021 | 61.32 | 62.00 | 61.12 | 61.36 | 2,718,989 | +0.69(+1.14%) |
Sep 10, 2021 | 61.26 | 61.28 | 60.64 | 60.67 | 2,281,329 | -0.60(-0.99%) |
Sep 09, 2021 | 61.29 | 61.62 | 61.15 | 61.27 | 1,944,251 | -0.09(-0.14%) |
Sep 08, 2021 | 60.56 | 61.81 | 60.44 | 61.36 | 2,054,473 | +0.82(+1.35%) |
Sep 07, 2021 | 60.91 | 61.31 | 60.54 | 60.54 | 2,164,734 | -0.55(-0.90%) |
Sep 03, 2021 | 61.58 | 61.58 | 61.06 | 61.09 | 1,399,400 | -0.57(-0.92%) |
Sep 02, 2021 | 61.31 | 61.85 | 61.27 | 61.66 | 3,020,553 | +0.48(+0.79%) |