Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.56 | 49.74 | 48.70 | 49.08 | 27,756,396 | -0.92(-1.85%) |
Nov 29, 2021 | 51.10 | 51.52 | 49.97 | 50.00 | 24,070,008 | -1.73(-3.34%) |
Nov 26, 2021 | 51.53 | 51.91 | 51.08 | 51.73 | 17,301,094 | -0.26(-0.49%) |
Nov 24, 2021 | 52.55 | 52.82 | 51.76 | 51.99 | 19,325,814 | -0.59(-1.11%) |
Nov 23, 2021 | 52.43 | 53.04 | 52.34 | 52.57 | 15,806,222 | +0.38(+0.72%) |
Nov 22, 2021 | 52.90 | 53.37 | 52.18 | 52.20 | 15,501,393 | -0.72(-1.37%) |
Nov 19, 2021 | 54.11 | 54.38 | 52.89 | 52.92 | 15,168,741 | -1.11(-2.05%) |
Nov 18, 2021 | 54.40 | 54.05 | 53.88 | 54.03 | 10,726,499 | -0.37(-0.67%) |
Nov 17, 2021 | 53.99 | 54.68 | 53.40 | 54.39 | 13,467,817 | +0.31(+0.58%) |
Nov 16, 2021 | 54.45 | 54.85 | 53.86 | 54.08 | 10,148,039 | -0.48(-0.87%) |
Nov 15, 2021 | 54.72 | 54.96 | 54.44 | 54.56 | 11,520,328 | +0.17(+0.32%) |
Nov 12, 2021 | 53.83 | 54.63 | 53.77 | 54.38 | 10,138,972 | +0.22(+0.41%) |
Nov 11, 2021 | 54.36 | 54.62 | 54.12 | 54.17 | 8,904,131 | -0.42(-0.77%) |
Nov 10, 2021 | 54.27 | 54.59 | 12,025,805 | +0.20(+0.37%) | ||
Nov 09, 2021 | 54.37 | 54.59 | 54.17 | 54.38 | 9,974,867 | +0.02(+0.03%) |
Nov 08, 2021 | 54.72 | 55.09 | 54.05 | 54.37 | 11,248,552 | -0.04(-0.07%) |
Nov 05, 2021 | 54.06 | 54.78 | 53.78 | 54.40 | 11,610,832 | +0.18(+0.34%) |
Nov 04, 2021 | 54.39 | 54.62 | 53.63 | 54.22 | 10,742,982 | -0.10(-0.19%) |
Nov 03, 2021 | 53.58 | 54.42 | 53.45 | 54.32 | 13,446,748 | +0.67(+1.25%) |
Nov 02, 2021 | 53.79 | 54.57 | 53.34 | 53.65 | 14,711,254 | -0.05(-0.09%) |
Nov 01, 2021 | 53.35 | 54.19 | 53.85 | 53.70 | 14,442,797 | +0.26(+0.48%) |
Oct 29, 2021 | 52.39 | 53.60 | 52.29 | 53.44 | 18,656,124 | +1.16(+2.22%) |
Oct 28, 2021 | 51.73 | 52.85 | 51.57 | 52.28 | 17,899,262 | +0.59(+1.13%) |
Oct 27, 2021 | 53.40 | 53.46 | 51.35 | 51.69 | 20,569,796 | -1.60(-3.00%) |
Oct 26, 2021 | 52.98 | 53.40 | 53.30 | 10,912,542 | +0.39(+0.74%) | |
Oct 25, 2021 | 52.82 | 53.22 | 52.64 | 52.90 | 10,616,989 | +0.19(+0.36%) |
Oct 22, 2021 | 52.90 | 53.99 | 52.55 | 52.71 | 7,523,135 | -0.19(-0.36%) |
Oct 21, 2021 | 53.16 | 53.17 | 52.50 | 52.90 | 7,822,499 | -0.24(-0.45%) |
Oct 20, 2021 | 52.99 | 53.62 | 52.98 | 53.14 | 9,845,086 | +0.44(+0.83%) |
Oct 19, 2021 | 52.33 | 52.75 | 52.18 | 52.70 | 10,260,406 | +0.59(+1.14%) |
Oct 18, 2021 | 53.09 | 53.21 | 52.09 | 52.11 | 14,554,855 | -1.30(-2.43%) |
Oct 15, 2021 | 53.18 | 53.71 | 52.99 | 53.41 | 10,321,767 | +0.60(+1.14%) |
Oct 14, 2021 | 52.23 | 53.23 | 52.17 | 52.80 | 9,868,113 | +0.58(+1.10%) |
Oct 13, 2021 | 52.22 | 52.52 | 51.85 | 52.23 | 10,796,393 | +0.01(+0.02%) |
Oct 12, 2021 | 52.64 | 53.85 | 52.00 | 52.22 | 12,824,544 | -0.33(-0.63%) |
Oct 11, 2021 | 52.45 | 52.87 | 52.17 | 52.55 | 11,738,049 | +0.15(+0.28%) |
Oct 08, 2021 | 53.87 | 53.98 | 51.98 | 52.40 | 29,792,528 | -1.60(-2.97%) |
Oct 07, 2021 | 53.76 | 54.31 | 53.41 | 54.00 | 15,077,539 | -0.16(-0.30%) |
Oct 06, 2021 | 54.09 | 54.20 | 53.63 | 54.17 | 10,144,253 | +0.04(+0.07%) |
Oct 05, 2021 | 53.86 | 54.61 | 53.84 | 54.13 | 12,464,395 | +0.20(+0.37%) |
Oct 04, 2021 | 54.36 | 54.93 | 53.85 | 53.93 | 13,695,029 | -0.53(-0.97%) |
Oct 01, 2021 | 54.33 | 54.69 | 53.67 | 54.46 | 12,225,843 | +0.31(+0.57%) |
Sep 30, 2021 | 55.07 | 55.43 | 54.16 | 54.15 | 13,109,191 | -0.88(-1.60%) |
Sep 29, 2021 | 54.37 | 55.32 | 54.37 | 55.03 | 9,960,499 | +0.71(+1.30%) |
Sep 28, 2021 | 54.35 | 54.67 | 53.90 | 54.32 | 11,910,437 | +0.00(+0.00%) |
Sep 27, 2021 | 54.56 | 55.11 | 54.27 | 54.32 | 9,065,013 | -0.35(-0.65%) |
Sep 24, 2021 | 54.92 | 55.46 | 54.62 | 54.67 | 10,511,784 | -0.36(-0.66%) |
Sep 23, 2021 | 54.83 | 55.67 | 54.66 | 55.03 | 10,347,984 | +0.44(+0.80%) |
Sep 22, 2021 | 54.92 | 55.06 | 54.51 | 54.60 | 10,641,911 | -0.16(-0.30%) |
Sep 21, 2021 | 54.95 | 55.49 | 54.74 | 54.76 | 11,187,256 | -0.15(-0.28%) |
Sep 20, 2021 | 55.04 | 55.72 | 54.60 | 54.92 | 16,994,986 | -0.74(-1.32%) |
Sep 17, 2021 | 54.93 | 56.37 | 54.87 | 55.65 | 22,565,322 | +0.07(+0.13%) |
Sep 16, 2021 | 56.15 | 56.32 | 55.06 | 55.58 | 15,013,012 | -0.70(-1.24%) |
Sep 15, 2021 | 56.26 | 56.70 | 56.11 | 56.28 | 8,792,680 | -0.10(-0.18%) |
Sep 14, 2021 | 57.24 | 57.26 | 56.25 | 56.38 | 8,821,442 | -0.66(-1.16%) |
Sep 13, 2021 | 57.61 | 57.64 | 56.79 | 57.04 | 9,948,079 | -0.26(-0.46%) |
Sep 10, 2021 | 57.84 | 57.98 | 57.15 | 57.30 | 11,051,874 | -0.41(-0.71%) |
Sep 09, 2021 | 58.49 | 58.78 | 57.59 | 57.71 | 12,387,727 | -1.22(-2.06%) |
Sep 08, 2021 | 58.65 | 59.13 | 58.11 | 58.93 | 13,475,299 | -0.24(-0.41%) |
Sep 07, 2021 | 59.40 | 59.51 | 58.68 | 59.17 | 9,682,635 | -0.38(-0.64%) |
Sep 03, 2021 | 59.88 | 59.88 | 59.26 | 59.56 | 8,562,694 | -0.46(-0.77%) |
Sep 02, 2021 | 59.88 | 60.02 | 59.45 | 60.02 | 7,782,833 | +0.28(+0.47%) |