Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.92 | 52.16 | 50.25 | 50.60 | 4,161,907 | -1.64(-3.14%) |
Nov 29, 2021 | 52.76 | 52.78 | 51.83 | 52.24 | 2,498,839 | -0.25(-0.49%) |
Nov 26, 2021 | 52.72 | 52.90 | 52.11 | 52.49 | 1,682,685 | -1.32(-2.46%) |
Nov 24, 2021 | 54.52 | 54.67 | 53.59 | 53.81 | 1,857,922 | -0.74(-1.36%) |
Nov 23, 2021 | 53.69 | 54.67 | 53.60 | 54.55 | 2,720,387 | +0.69(+1.27%) |
Nov 22, 2021 | 52.36 | 54.67 | 52.10 | 53.87 | 5,651,764 | +1.48(+2.83%) |
Nov 19, 2021 | 52.68 | 52.73 | 51.82 | 52.39 | 2,601,937 | -0.37(-0.70%) |
Nov 18, 2021 | 53.87 | 52.84 | 52.65 | 52.76 | 2,350,815 | -1.22(-2.26%) |
Nov 17, 2021 | 54.02 | 54.18 | 53.48 | 53.98 | 1,719,886 | -0.27(-0.50%) |
Nov 16, 2021 | 54.24 | 54.81 | 54.15 | 54.25 | 2,530,362 | +0.12(+0.21%) |
Nov 15, 2021 | 54.38 | 54.58 | 53.97 | 54.13 | 1,772,375 | -0.22(-0.41%) |
Nov 12, 2021 | 54.53 | 54.68 | 54.00 | 54.35 | 1,506,024 | -0.06(-0.11%) |
Nov 11, 2021 | 54.04 | 54.71 | 53.85 | 54.41 | 1,599,272 | +0.29(+0.54%) |
Nov 10, 2021 | 53.05 | 54.12 | 3,919,697 | +0.87(+1.64%) | ||
Nov 09, 2021 | 53.73 | 54.17 | 53.24 | 53.25 | 2,980,604 | -0.55(-1.02%) |
Nov 08, 2021 | 55.20 | 55.39 | 53.25 | 53.80 | 2,980,504 | -0.65(-1.19%) |
Nov 05, 2021 | 54.63 | 55.04 | 54.33 | 54.45 | 2,600,707 | +0.25(+0.47%) |
Nov 04, 2021 | 54.71 | 55.03 | 53.97 | 54.20 | 2,711,204 | -0.56(-1.03%) |
Nov 03, 2021 | 55.18 | 55.29 | 54.54 | 54.76 | 2,066,920 | -0.70(-1.25%) |
Nov 02, 2021 | 54.97 | 55.59 | 54.59 | 55.46 | 2,978,540 | +0.34(+0.63%) |
Nov 01, 2021 | 54.28 | 55.64 | 54.55 | 55.11 | 2,529,083 | +0.89(+1.64%) |
Oct 29, 2021 | 53.96 | 54.69 | 54.22 | 2,825,914 | +0.14(+0.26%) | |
Oct 28, 2021 | 53.43 | 54.22 | 52.38 | 54.08 | 3,458,505 | +2.19(+4.22%) |
Oct 27, 2021 | 52.55 | 52.54 | 50.72 | 51.89 | 3,949,845 | -0.67(-1.28%) |
Oct 26, 2021 | 51.31 | 52.56 | 6,193,150 | -0.21(-0.40%) | ||
Oct 25, 2021 | 52.87 | 52.78 | 3,240,776 | +0.14(+0.26%) | ||
Oct 22, 2021 | 52.64 | 53.07 | 52.48 | 52.64 | 1,483,886 | +0.16(+0.30%) |
Oct 21, 2021 | 52.32 | 52.53 | 51.89 | 52.48 | 2,629,043 | -0.12(-0.22%) |
Oct 20, 2021 | 52.03 | 52.66 | 51.88 | 52.59 | 2,579,074 | +0.26(+0.50%) |
Oct 19, 2021 | 52.30 | 52.35 | 51.76 | 52.33 | 2,062,411 | +0.44(+0.85%) |
Oct 18, 2021 | 51.94 | 52.52 | 51.70 | 51.89 | 3,248,991 | -0.68(-1.29%) |
Oct 15, 2021 | 52.63 | 52.91 | 52.29 | 52.57 | 2,886,473 | +0.22(+0.42%) |
Oct 14, 2021 | 51.18 | 52.53 | 51.09 | 52.35 | 3,285,772 | +1.45(+2.84%) |
Oct 13, 2021 | 50.78 | 51.12 | 50.04 | 50.91 | 2,902,128 | +0.34(+0.67%) |
Oct 12, 2021 | 50.69 | 51.16 | 50.42 | 50.57 | 3,031,805 | -0.13(-0.26%) |
Oct 11, 2021 | 51.30 | 51.39 | 50.60 | 50.70 | 2,569,972 | -0.58(-1.13%) |
Oct 08, 2021 | 50.51 | 51.53 | 50.28 | 51.28 | 3,565,465 | +1.06(+2.11%) |
Oct 07, 2021 | 50.04 | 50.49 | 49.91 | 50.22 | 3,559,161 | +0.71(+1.44%) |
Oct 06, 2021 | 48.95 | 49.54 | 48.55 | 49.51 | 2,098,145 | +0.01(+0.02%) |
Oct 05, 2021 | 47.67 | 49.80 | 47.17 | 49.50 | 6,224,087 | +1.84(+3.86%) |
Oct 04, 2021 | 48.11 | 48.44 | 47.47 | 47.66 | 2,667,110 | -0.41(-0.86%) |
Oct 01, 2021 | 47.90 | 48.52 | 47.48 | 48.07 | 2,617,336 | +0.32(+0.67%) |
Sep 30, 2021 | 49.18 | 49.27 | 47.77 | 47.75 | 3,045,142 | -1.29(-2.64%) |
Sep 29, 2021 | 48.84 | 49.39 | 48.51 | 49.04 | 1,946,517 | +0.15(+0.30%) |
Sep 28, 2021 | 49.39 | 49.69 | 48.78 | 48.90 | 2,760,060 | -0.45(-0.91%) |
Sep 27, 2021 | 48.84 | 49.72 | 48.82 | 49.34 | 2,589,193 | +0.62(+1.28%) |
Sep 24, 2021 | 48.70 | 49.08 | 48.56 | 48.72 | 1,894,039 | -0.19(-0.38%) |
Sep 23, 2021 | 48.17 | 49.33 | 48.10 | 48.91 | 3,418,896 | +0.86(+1.79%) |
Sep 22, 2021 | 48.35 | 48.78 | 47.99 | 48.05 | 5,212,460 | +0.28(+0.58%) |
Sep 21, 2021 | 48.33 | 48.53 | 47.63 | 47.77 | 5,039,364 | -0.55(-1.14%) |
Sep 20, 2021 | 48.70 | 48.75 | 48.05 | 48.32 | 9,706,145 | -1.02(-2.06%) |
Sep 17, 2021 | 50.63 | 50.63 | 48.98 | 49.34 | 7,628,516 | -0.54(-1.08%) |
Sep 16, 2021 | 51.24 | 51.29 | 49.82 | 49.88 | 5,727,153 | -1.29(-2.53%) |
Sep 15, 2021 | 50.88 | 51.63 | 50.69 | 51.17 | 6,864,956 | +0.39(+0.77%) |
Sep 14, 2021 | 51.26 | 51.34 | 50.47 | 50.78 | 4,549,962 | -0.27(-0.53%) |
Sep 13, 2021 | 51.21 | 51.43 | 50.29 | 51.05 | 5,707,646 | +0.47(+0.92%) |
Sep 10, 2021 | 50.39 | 50.91 | 50.20 | 50.59 | 4,128,422 | +0.24(+0.48%) |
Sep 09, 2021 | 50.08 | 50.50 | 49.98 | 50.34 | 5,913,827 | +0.55(+1.11%) |
Sep 08, 2021 | 49.70 | 49.87 | 49.13 | 49.79 | 3,401,506 | -0.13(-0.27%) |
Sep 07, 2021 | 50.71 | 51.14 | 49.70 | 49.93 | 4,156,340 | -1.16(-2.26%) |
Sep 03, 2021 | 50.65 | 51.56 | 50.52 | 51.08 | 3,393,933 | +0.31(+0.62%) |
Sep 02, 2021 | 50.10 | 50.94 | 50.02 | 50.77 | 4,028,126 | +0.76(+1.51%) |