Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 50.31 | 50.57 | 49.55 | 49.79 | 4,201,275 | -1.31(-2.56%) |
Nov 29, 2021 | 51.83 | 51.97 | 50.69 | 51.09 | 2,469,393 | +0.02(+0.04%) |
Nov 26, 2021 | 51.73 | 51.90 | 50.31 | 51.08 | 3,043,209 | -2.47(-4.61%) |
Nov 24, 2021 | 53.52 | 53.91 | 53.36 | 53.54 | 1,638,304 | -0.16(-0.29%) |
Nov 23, 2021 | 53.27 | 53.77 | 53.10 | 53.70 | 1,923,933 | +0.77(+1.45%) |
Nov 22, 2021 | 52.94 | 53.70 | 52.75 | 52.93 | 3,336,981 | +0.66(+1.26%) |
Nov 19, 2021 | 51.96 | 52.49 | 51.49 | 52.27 | 1,798,820 | -0.37(-0.70%) |
Nov 18, 2021 | 52.97 | 52.79 | 52.60 | 52.64 | 1,690,511 | -0.22(-0.42%) |
Nov 17, 2021 | 53.21 | 53.23 | 52.45 | 52.87 | 3,141,878 | -0.53(-0.99%) |
Nov 16, 2021 | 53.43 | 53.74 | 53.03 | 53.39 | 2,077,912 | -0.04(-0.07%) |
Nov 15, 2021 | 53.52 | 53.75 | 53.32 | 53.43 | 1,473,881 | +0.15(+0.28%) |
Nov 12, 2021 | 53.45 | 53.61 | 52.87 | 53.28 | 2,789,474 | -0.20(-0.38%) |
Nov 11, 2021 | 53.27 | 53.75 | 53.08 | 53.49 | 1,530,466 | +0.33(+0.63%) |
Nov 10, 2021 | 53.31 | 53.07 | 53.15 | 3,906,711 | +0.00(+0.00%) | |
Nov 09, 2021 | 53.11 | 53.36 | 52.78 | 53.15 | 2,321,152 | -0.28(-0.52%) |
Nov 08, 2021 | 53.60 | 54.09 | 53.13 | 53.43 | 1,911,708 | +0.04(+0.07%) |
Nov 05, 2021 | 53.26 | 53.91 | 53.01 | 53.39 | 1,653,177 | +0.49(+0.93%) |
Nov 04, 2021 | 53.70 | 53.72 | 52.43 | 52.90 | 2,093,351 | -0.80(-1.49%) |
Nov 03, 2021 | 52.42 | 53.91 | 52.35 | 53.70 | 2,520,342 | +1.05(+1.99%) |
Nov 02, 2021 | 52.88 | 53.09 | 52.53 | 52.65 | 1,244,963 | -0.19(-0.37%) |
Nov 01, 2021 | 51.74 | 52.88 | 52.03 | 52.85 | 2,936,494 | +1.51(+2.95%) |
Oct 29, 2021 | 51.62 | 51.84 | 51.21 | 51.34 | 1,885,938 | -0.21(-0.41%) |
Oct 28, 2021 | 51.09 | 51.55 | 51.00 | 51.55 | 1,560,402 | +0.72(+1.42%) |
Oct 27, 2021 | 52.18 | 52.23 | 50.78 | 50.83 | 2,768,510 | -1.72(-3.27%) |
Oct 26, 2021 | 53.03 | 52.54 | 1,398,859 | -0.40(-0.75%) | ||
Oct 25, 2021 | 53.11 | 53.28 | 52.74 | 52.94 | 2,359,953 | +0.09(+0.18%) |
Oct 22, 2021 | 52.56 | 53.10 | 52.39 | 52.85 | 1,865,289 | +0.39(+0.74%) |
Oct 21, 2021 | 52.80 | 52.91 | 52.10 | 52.46 | 2,253,716 | -0.29(-0.55%) |
Oct 20, 2021 | 51.48 | 52.78 | 51.34 | 52.75 | 2,897,875 | +1.17(+2.27%) |
Oct 19, 2021 | 51.60 | 51.61 | 51.08 | 51.58 | 3,240,121 | +0.13(+0.25%) |
Oct 18, 2021 | 51.25 | 51.91 | 51.23 | 51.45 | 2,294,906 | +0.16(+0.31%) |
Oct 15, 2021 | 51.82 | 51.96 | 51.29 | 51.29 | 3,116,417 | +0.10(+0.20%) |
Oct 14, 2021 | 51.06 | 51.24 | 50.57 | 51.19 | 2,312,050 | +0.68(+1.34%) |
Oct 13, 2021 | 50.64 | 50.64 | 49.53 | 50.51 | 2,472,998 | -0.15(-0.29%) |
Oct 12, 2021 | 50.57 | 50.87 | 50.27 | 50.66 | 2,203,037 | +0.00(+0.00%) |
Oct 11, 2021 | 51.40 | 51.69 | 50.65 | 50.66 | 1,969,379 | -0.46(-0.91%) |
Oct 08, 2021 | 50.79 | 51.46 | 50.72 | 51.12 | 2,180,921 | +0.24(+0.47%) |
Oct 07, 2021 | 50.95 | 51.33 | 50.70 | 50.88 | 2,517,541 | +0.39(+0.77%) |
Oct 06, 2021 | 50.21 | 50.50 | 49.33 | 50.49 | 2,534,111 | -0.10(-0.20%) |
Oct 05, 2021 | 50.59 | 51.07 | 50.23 | 50.59 | 3,005,108 | +0.27(+0.53%) |
Oct 04, 2021 | 50.26 | 50.90 | 49.92 | 50.32 | 3,454,470 | +0.11(+0.22%) |
Oct 01, 2021 | 49.23 | 50.57 | 49.10 | 50.21 | 2,979,779 | +1.13(+2.31%) |
Sep 30, 2021 | 49.92 | 50.08 | 49.07 | 49.08 | 3,701,282 | -0.66(-1.32%) |
Sep 29, 2021 | 49.40 | 49.93 | 49.04 | 49.74 | 4,342,344 | +0.42(+0.85%) |
Sep 28, 2021 | 49.96 | 50.23 | 49.17 | 49.32 | 3,782,911 | -0.45(-0.89%) |
Sep 27, 2021 | 48.60 | 50.09 | 48.55 | 49.77 | 3,040,899 | +1.68(+3.49%) |
Sep 24, 2021 | 47.55 | 48.40 | 47.55 | 48.09 | 2,141,327 | +0.39(+0.82%) |
Sep 23, 2021 | 46.67 | 48.01 | 46.49 | 47.70 | 2,486,289 | +1.57(+3.40%) |
Sep 22, 2021 | 45.96 | 46.59 | 45.89 | 46.13 | 3,216,097 | +0.73(+1.61%) |
Sep 21, 2021 | 45.80 | 45.97 | 45.17 | 45.40 | 1,687,182 | -0.16(-0.35%) |
Sep 20, 2021 | 45.49 | 45.59 | 44.76 | 45.56 | 3,562,333 | -1.07(-2.29%) |
Sep 17, 2021 | 46.64 | 47.03 | 46.34 | 46.63 | 7,121,020 | +0.03(+0.06%) |
Sep 16, 2021 | 47.08 | 47.33 | 46.40 | 46.60 | 2,455,778 | -0.24(-0.51%) |
Sep 15, 2021 | 46.28 | 46.98 | 46.20 | 46.84 | 2,440,420 | +0.66(+1.44%) |
Sep 14, 2021 | 47.26 | 47.39 | 45.97 | 46.17 | 2,866,579 | -1.01(-2.13%) |
Sep 13, 2021 | 46.91 | 47.35 | 46.60 | 47.18 | 3,527,743 | +0.65(+1.39%) |
Sep 10, 2021 | 47.23 | 47.43 | 46.50 | 46.53 | 2,161,508 | -0.50(-1.06%) |
Sep 09, 2021 | 46.79 | 47.58 | 46.70 | 47.03 | 3,355,845 | +0.15(+0.32%) |
Sep 08, 2021 | 47.19 | 47.36 | 46.73 | 46.88 | 2,091,529 | -0.51(-1.07%) |
Sep 07, 2021 | 47.64 | 48.31 | 47.36 | 47.39 | 3,730,429 | -0.22(-0.47%) |
Sep 03, 2021 | 47.83 | 48.05 | 47.41 | 47.61 | 3,091,986 | -0.18(-0.37%) |
Sep 02, 2021 | 47.83 | 48.17 | 47.53 | 47.79 | 2,267,158 | +0.04(+0.08%) |