Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.46 | 51.48 | 50.14 | 50.78 | 48,742,316 | -0.85(-1.65%) |
Nov 29, 2021 | 51.05 | 52.03 | 50.93 | 51.63 | 27,781,686 | +1.01(+1.99%) |
Nov 26, 2021 | 50.42 | 51.10 | 50.42 | 50.62 | 18,069,482 | -0.81(-1.58%) |
Nov 24, 2021 | 51.06 | 51.62 | 51.06 | 51.43 | 20,875,886 | +0.23(+0.45%) |
Nov 23, 2021 | 50.56 | 51.46 | 50.43 | 51.20 | 27,706,624 | +0.65(+1.28%) |
Nov 22, 2021 | 49.40 | 51.41 | 49.35 | 50.55 | 43,251,724 | +1.25(+2.54%) |
Nov 19, 2021 | 49.57 | 49.71 | 48.70 | 49.30 | 32,434,594 | -0.35(-0.71%) |
Nov 18, 2021 | 48.82 | 49.93 | 49.09 | 49.66 | 76,571,512 | -2.90(-5.51%) |
Nov 17, 2021 | 52.41 | 52.91 | 52.10 | 52.55 | 33,800,488 | -0.22(-0.42%) |
Nov 16, 2021 | 53.00 | 53.78 | 52.71 | 52.78 | 22,367,504 | -0.25(-0.47%) |
Nov 15, 2021 | 52.71 | 53.42 | 52.62 | 53.03 | 20,563,542 | +0.42(+0.79%) |
Nov 12, 2021 | 52.75 | 52.91 | 52.14 | 52.61 | 17,997,406 | +0.06(+0.11%) |
Nov 11, 2021 | 53.30 | 53.49 | 52.49 | 52.55 | 18,833,436 | -0.94(-1.75%) |
Nov 10, 2021 | 53.61 | 53.41 | 53.49 | 19,307,320 | +0.31(+0.57%) | |
Nov 09, 2021 | 52.84 | 53.36 | 52.68 | 53.18 | 15,608,829 | +0.41(+0.77%) |
Nov 08, 2021 | 52.87 | 53.26 | 52.40 | 52.78 | 16,246,347 | -0.06(-0.12%) |
Nov 05, 2021 | 53.13 | 53.52 | 52.71 | 52.84 | 16,889,724 | -0.05(-0.09%) |
Nov 04, 2021 | 53.33 | 53.41 | 52.36 | 52.89 | 19,515,320 | -0.49(-0.92%) |
Nov 03, 2021 | 53.31 | 53.64 | 52.89 | 53.38 | 14,277,153 | +0.03(+0.05%) |
Nov 02, 2021 | 52.19 | 53.58 | 52.11 | 53.35 | 23,865,504 | +1.41(+2.71%) |
Nov 01, 2021 | 51.73 | 52.08 | 51.39 | 51.94 | 15,484,807 | +0.12(+0.23%) |
Oct 29, 2021 | 52.14 | 52.39 | 51.72 | 51.82 | 14,635,266 | -0.25(-0.48%) |
Oct 28, 2021 | 52.06 | 52.48 | 51.75 | 52.07 | 12,102,601 | +0.06(+0.11%) |
Oct 27, 2021 | 51.97 | 52.52 | 51.78 | 52.02 | 17,578,828 | +0.34(+0.66%) |
Oct 26, 2021 | 51.44 | 51.67 | 16,476,276 | +0.62(+1.22%) | ||
Oct 25, 2021 | 51.03 | 51.31 | 50.75 | 51.05 | 11,035,821 | +0.03(+0.05%) |
Oct 22, 2021 | 51.43 | 51.72 | 50.87 | 51.03 | 16,229,452 | -0.54(-1.04%) |
Oct 21, 2021 | 51.89 | 51.96 | 51.41 | 51.56 | 13,621,519 | -0.47(-0.91%) |
Oct 20, 2021 | 51.66 | 52.06 | 51.66 | 52.03 | 12,540,013 | +0.43(+0.83%) |
Oct 19, 2021 | 51.19 | 51.65 | 50.95 | 51.61 | 14,319,148 | +0.51(+1.00%) |
Oct 18, 2021 | 50.96 | 51.38 | 50.53 | 51.10 | 11,868,540 | -0.05(-0.09%) |
Oct 15, 2021 | 51.75 | 51.75 | 50.89 | 51.15 | 16,419,054 | -0.36(-0.70%) |
Oct 14, 2021 | 51.01 | 51.71 | 50.91 | 51.51 | 15,613,169 | +0.94(+1.85%) |
Oct 13, 2021 | 50.29 | 50.69 | 50.07 | 50.57 | 14,837,726 | +0.31(+0.63%) |
Oct 12, 2021 | 50.91 | 50.98 | 50.06 | 50.26 | 15,381,463 | -0.60(-1.18%) |
Oct 11, 2021 | 51.16 | 51.28 | 50.83 | 50.86 | 8,765,534 | -0.14(-0.27%) |
Oct 08, 2021 | 51.11 | 51.20 | 50.69 | 51.00 | 9,996,554 | +0.06(+0.11%) |
Oct 07, 2021 | 50.45 | 51.30 | 50.32 | 50.94 | 15,882,586 | +1.00(+2.00%) |
Oct 06, 2021 | 50.32 | 50.35 | 49.05 | 49.94 | 28,446,586 | -0.69(-1.37%) |
Oct 05, 2021 | 50.12 | 50.95 | 50.12 | 50.64 | 15,260,937 | +0.43(+0.85%) |
Oct 04, 2021 | 50.46 | 50.63 | 49.95 | 50.21 | 18,451,510 | -0.50(-0.99%) |
Oct 01, 2021 | 50.21 | 50.96 | 49.70 | 50.71 | 19,939,718 | +0.65(+1.30%) |
Sep 30, 2021 | 51.32 | 51.41 | 50.04 | 50.06 | 20,177,870 | -0.97(-1.89%) |
Sep 29, 2021 | 51.15 | 51.48 | 50.89 | 51.02 | 15,278,498 | -0.04(-0.07%) |
Sep 28, 2021 | 51.30 | 51.49 | 50.96 | 51.06 | 19,357,374 | -0.64(-1.25%) |
Sep 27, 2021 | 51.92 | 52.12 | 51.55 | 51.70 | 15,068,489 | -0.47(-0.90%) |
Sep 24, 2021 | 51.92 | 52.25 | 51.70 | 52.17 | 14,365,195 | +0.04(+0.07%) |
Sep 23, 2021 | 51.23 | 52.32 | 51.19 | 52.14 | 17,682,600 | +1.08(+2.11%) |
Sep 22, 2021 | 51.28 | 51.62 | 50.92 | 51.06 | 19,507,110 | +0.26(+0.51%) |
Sep 21, 2021 | 51.47 | 51.84 | 50.79 | 50.80 | 20,332,562 | -0.60(-1.16%) |
Sep 20, 2021 | 51.85 | 51.87 | 50.85 | 51.40 | 23,807,460 | -0.88(-1.69%) |
Sep 17, 2021 | 52.78 | 52.84 | 51.93 | 52.28 | 43,779,272 | -0.44(-0.84%) |
Sep 16, 2021 | 53.63 | 54.10 | 52.54 | 52.72 | 26,120,654 | -0.21(-0.40%) |
Sep 15, 2021 | 53.14 | 54.81 | 52.48 | 52.94 | 40,798,208 | -0.29(-0.54%) |
Sep 14, 2021 | 53.56 | 53.77 | 53.03 | 53.22 | 13,928,441 | -0.21(-0.40%) |
Sep 13, 2021 | 53.49 | 53.83 | 53.09 | 53.43 | 14,736,764 | +0.19(+0.36%) |
Sep 10, 2021 | 54.03 | 54.21 | 53.18 | 53.24 | 14,842,071 | -0.65(-1.21%) |
Sep 09, 2021 | 53.76 | 54.21 | 53.57 | 53.89 | 16,264,569 | -0.07(-0.14%) |
Sep 08, 2021 | 53.85 | 54.20 | 53.79 | 53.97 | 14,270,536 | -0.18(-0.34%) |
Sep 07, 2021 | 54.48 | 54.60 | 54.03 | 54.15 | 16,857,812 | -0.50(-0.91%) |
Sep 03, 2021 | 54.56 | 54.87 | 54.52 | 54.65 | 10,586,304 | -0.10(-0.18%) |
Sep 02, 2021 | 54.58 | 54.92 | 54.32 | 54.75 | 13,978,877 | +0.45(+0.83%) |