Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.88 | 57.71 | 56.35 | 57.39 | 16,313,432 | -0.88(-1.51%) |
Nov 29, 2021 | 59.39 | 60.53 | 57.85 | 58.26 | 6,530,259 | +0.41(+0.70%) |
Nov 26, 2021 | 57.50 | 58.50 | 56.16 | 57.86 | 6,200,968 | -3.02(-4.96%) |
Nov 24, 2021 | 59.56 | 61.22 | 59.53 | 60.87 | 5,505,275 | +0.66(+1.10%) |
Nov 23, 2021 | 58.87 | 60.34 | 58.71 | 60.21 | 7,391,884 | +2.04(+3.50%) |
Nov 22, 2021 | 56.77 | 58.96 | 56.77 | 58.18 | 6,653,163 | +1.33(+2.34%) |
Nov 19, 2021 | 57.87 | 58.56 | 56.75 | 56.85 | 8,289,222 | -2.28(-3.86%) |
Nov 18, 2021 | 59.80 | 59.22 | 58.47 | 59.13 | 7,327,996 | -0.83(-1.38%) |
Nov 17, 2021 | 60.37 | 61.39 | 59.73 | 59.96 | 5,812,317 | -1.19(-1.94%) |
Nov 16, 2021 | 61.97 | 62.10 | 60.84 | 61.15 | 5,474,369 | -0.66(-1.07%) |
Nov 15, 2021 | 61.85 | 62.72 | 61.18 | 61.81 | 6,668,950 | +0.30(+0.49%) |
Nov 12, 2021 | 61.30 | 61.91 | 61.16 | 61.51 | 4,326,925 | -0.19(-0.30%) |
Nov 11, 2021 | 61.33 | 62.43 | 61.25 | 61.70 | 5,527,413 | +0.45(+0.73%) |
Nov 10, 2021 | 62.22 | 61.25 | 7,014,275 | -1.50(-2.40%) | ||
Nov 09, 2021 | 61.42 | 62.88 | 61.38 | 62.75 | 6,579,575 | +1.36(+2.22%) |
Nov 08, 2021 | 62.11 | 62.72 | 61.35 | 61.39 | 5,769,320 | -0.13(-0.21%) |
Nov 05, 2021 | 60.51 | 61.74 | 59.95 | 61.52 | 10,819,370 | +2.09(+3.52%) |
Nov 04, 2021 | 60.24 | 60.31 | 58.25 | 59.42 | 9,904,421 | -0.10(-0.17%) |
Nov 03, 2021 | 60.05 | 60.13 | 59.05 | 59.53 | 8,376,309 | -0.90(-1.48%) |
Nov 02, 2021 | 62.64 | 64.29 | 59.89 | 60.42 | 8,585,966 | -2.45(-3.90%) |
Nov 01, 2021 | 62.14 | 63.01 | 62.80 | 62.87 | 5,092,700 | +1.24(+2.02%) |
Oct 29, 2021 | 62.43 | 62.43 | 61.22 | 61.63 | 8,202,905 | -0.69(-1.11%) |
Oct 28, 2021 | 61.73 | 62.86 | 61.67 | 62.32 | 5,935,945 | +0.49(+0.79%) |
Oct 27, 2021 | 63.33 | 63.43 | 61.76 | 61.84 | 6,925,541 | -2.17(-3.39%) |
Oct 26, 2021 | 63.83 | 64.29 | 64.00 | 5,919,352 | +0.25(+0.40%) | |
Oct 25, 2021 | 63.57 | 64.23 | 63.17 | 63.75 | 5,004,000 | +0.64(+1.01%) |
Oct 22, 2021 | 62.81 | 63.22 | 62.18 | 63.12 | 4,255,307 | +0.46(+0.73%) |
Oct 21, 2021 | 62.57 | 63.56 | 62.09 | 62.66 | 6,209,810 | -0.17(-0.27%) |
Oct 20, 2021 | 61.70 | 62.95 | 61.49 | 62.83 | 5,557,287 | +0.36(+0.57%) |
Oct 19, 2021 | 62.63 | 62.83 | 62.11 | 62.47 | 5,221,684 | +0.40(+0.65%) |
Oct 18, 2021 | 62.92 | 63.02 | 61.73 | 62.07 | 5,253,938 | -0.37(-0.60%) |
Oct 15, 2021 | 63.11 | 63.49 | 62.29 | 62.44 | 6,617,735 | +0.11(+0.18%) |
Oct 14, 2021 | 61.94 | 62.63 | 61.35 | 62.33 | 7,314,904 | +1.33(+2.18%) |
Oct 13, 2021 | 60.11 | 61.15 | 59.55 | 61.00 | 5,501,016 | +0.49(+0.80%) |
Oct 12, 2021 | 60.29 | 61.08 | 60.06 | 60.52 | 6,921,647 | +0.17(+0.28%) |
Oct 11, 2021 | 61.70 | 61.83 | 60.29 | 60.35 | 5,168,629 | -0.56(-0.92%) |
Oct 08, 2021 | 59.85 | 61.00 | 59.75 | 60.91 | 6,873,307 | +1.55(+2.61%) |
Oct 07, 2021 | 59.38 | 60.15 | 59.23 | 59.36 | 6,441,652 | +0.60(+1.02%) |
Oct 06, 2021 | 58.41 | 59.27 | 57.43 | 58.76 | 9,710,581 | -0.36(-0.62%) |
Oct 05, 2021 | 59.27 | 60.14 | 58.10 | 59.13 | 8,459,884 | +0.22(+0.36%) |
Oct 04, 2021 | 59.75 | 60.47 | 58.79 | 58.91 | 9,718,454 | -0.50(-0.85%) |
Oct 01, 2021 | 57.96 | 59.45 | 57.87 | 59.42 | 7,347,326 | +1.64(+2.83%) |
Sep 30, 2021 | 57.93 | 58.92 | 57.50 | 57.78 | 6,992,457 | -0.11(-0.19%) |
Sep 29, 2021 | 58.59 | 58.59 | 57.71 | 57.89 | 5,309,508 | -0.54(-0.93%) |
Sep 28, 2021 | 59.68 | 59.77 | 58.26 | 58.43 | 6,518,450 | -0.54(-0.92%) |
Sep 27, 2021 | 58.88 | 59.64 | 58.70 | 58.98 | 8,079,809 | +1.12(+1.94%) |
Sep 24, 2021 | 57.34 | 58.22 | 57.03 | 57.85 | 4,130,242 | +0.08(+0.15%) |
Sep 23, 2021 | 56.04 | 57.88 | 55.86 | 57.77 | 6,258,029 | +1.77(+3.15%) |
Sep 22, 2021 | 54.97 | 56.77 | 54.69 | 56.00 | 8,134,711 | +1.94(+3.58%) |
Sep 21, 2021 | 54.26 | 54.55 | 52.97 | 54.07 | 4,840,936 | +0.66(+1.24%) |
Sep 20, 2021 | 53.38 | 54.51 | 52.42 | 53.40 | 7,402,538 | -1.62(-2.94%) |
Sep 17, 2021 | 55.01 | 55.66 | 54.66 | 55.02 | 8,152,755 | -0.22(-0.41%) |
Sep 16, 2021 | 55.65 | 55.83 | 54.92 | 55.25 | 4,424,338 | -0.44(-0.79%) |
Sep 15, 2021 | 54.41 | 55.79 | 54.36 | 55.69 | 7,354,853 | +1.88(+3.49%) |
Sep 14, 2021 | 55.45 | 55.47 | 53.69 | 53.81 | 6,000,423 | -0.98(-1.79%) |
Sep 13, 2021 | 53.87 | 54.82 | 53.83 | 54.79 | 6,295,888 | +1.63(+3.06%) |
Sep 10, 2021 | 54.40 | 54.43 | 52.94 | 53.16 | 5,210,508 | -0.36(-0.66%) |
Sep 09, 2021 | 52.97 | 54.35 | 52.82 | 53.52 | 5,353,983 | +0.13(+0.25%) |
Sep 08, 2021 | 55.02 | 55.39 | 53.34 | 53.39 | 7,937,374 | -1.36(-2.49%) |
Sep 07, 2021 | 54.48 | 55.82 | 54.27 | 54.75 | 5,297,949 | +0.31(+0.57%) |
Sep 03, 2021 | 53.96 | 54.68 | 53.75 | 54.44 | 5,359,741 | +0.32(+0.59%) |
Sep 02, 2021 | 54.07 | 54.84 | 53.63 | 54.12 | 5,779,303 | +0.61(+1.14%) |