Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.40 | 52.69 | 51.29 | 51.60 | 2,334,790 | -0.71(-1.35%) |
Nov 29, 2021 | 51.89 | 52.64 | 51.71 | 52.30 | 1,376,289 | +0.06(+0.11%) |
Nov 26, 2021 | 52.49 | 52.67 | 52.16 | 52.24 | 1,748,099 | -0.42(-0.80%) |
Nov 24, 2021 | 52.48 | 52.67 | 52.11 | 52.67 | 1,179,749 | -0.18(-0.35%) |
Nov 23, 2021 | 52.42 | 53.03 | 52.29 | 52.85 | 2,076,533 | -0.87(-1.63%) |
Nov 22, 2021 | 54.52 | 54.55 | 53.70 | 53.72 | 1,390,232 | -1.28(-2.32%) |
Nov 19, 2021 | 55.36 | 55.52 | 54.94 | 55.00 | 1,501,007 | -0.56(-1.01%) |
Nov 18, 2021 | 55.67 | 55.65 | 55.54 | 55.56 | 1,835,697 | +0.30(+0.54%) |
Nov 17, 2021 | 55.35 | 55.59 | 55.18 | 55.26 | 1,157,508 | +0.20(+0.37%) |
Nov 16, 2021 | 54.92 | 55.37 | 54.82 | 55.06 | 1,180,556 | +0.24(+0.44%) |
Nov 15, 2021 | 54.74 | 55.09 | 54.72 | 54.81 | 1,157,461 | +0.19(+0.34%) |
Nov 12, 2021 | 54.60 | 54.77 | 54.11 | 54.63 | 1,138,800 | -0.15(-0.27%) |
Nov 11, 2021 | 54.93 | 55.00 | 54.48 | 54.78 | 2,144,274 | +0.34(+0.62%) |
Nov 10, 2021 | 54.88 | 54.44 | 2,002,507 | -0.68(-1.24%) | ||
Nov 09, 2021 | 55.35 | 55.40 | 54.99 | 55.12 | 1,430,626 | -0.28(-0.51%) |
Nov 08, 2021 | 55.64 | 55.82 | 55.03 | 55.40 | 1,971,821 | +0.62(+1.13%) |
Nov 05, 2021 | 54.24 | 54.79 | 54.11 | 54.78 | 2,438,156 | -1.17(-2.10%) |
Nov 04, 2021 | 55.85 | 55.99 | 55.33 | 55.95 | 2,148,498 | +0.14(+0.25%) |
Nov 03, 2021 | 54.01 | 56.00 | 53.96 | 55.81 | 4,498,642 | +2.66(+5.01%) |
Nov 02, 2021 | 53.21 | 53.72 | 53.05 | 53.15 | 2,436,802 | +0.29(+0.56%) |
Nov 01, 2021 | 52.93 | 52.86 | 52.65 | 52.86 | 1,754,335 | -0.33(-0.63%) |
Oct 29, 2021 | 52.83 | 53.29 | 52.57 | 53.19 | 2,214,083 | +1.20(+2.30%) |
Oct 28, 2021 | 51.46 | 52.32 | 51.46 | 51.99 | 1,860,669 | +0.95(+1.86%) |
Oct 27, 2021 | 51.56 | 51.72 | 50.96 | 51.04 | 1,462,242 | -0.81(-1.56%) |
Oct 26, 2021 | 50.93 | 52.02 | 51.85 | 1,619,517 | +0.57(+1.11%) | |
Oct 25, 2021 | 51.38 | 51.41 | 51.09 | 51.28 | 1,360,076 | +0.08(+0.15%) |
Oct 22, 2021 | 50.92 | 51.24 | 50.90 | 51.20 | 1,283,778 | +0.77(+1.53%) |
Oct 21, 2021 | 50.34 | 50.51 | 50.14 | 50.43 | 1,626,616 | -0.07(-0.13%) |
Oct 20, 2021 | 50.54 | 50.88 | 50.13 | 50.50 | 1,322,431 | -0.05(-0.10%) |
Oct 19, 2021 | 49.92 | 50.75 | 49.92 | 50.54 | 1,812,587 | +0.59(+1.18%) |
Oct 18, 2021 | 49.94 | 50.30 | 49.82 | 49.96 | 2,902,343 | +0.53(+1.07%) |
Oct 15, 2021 | 48.89 | 49.62 | 48.81 | 49.43 | 1,944,006 | +0.92(+1.89%) |
Oct 14, 2021 | 48.77 | 48.85 | 48.47 | 48.51 | 1,333,272 | -0.08(-0.16%) |
Oct 13, 2021 | 47.96 | 48.71 | 47.96 | 48.59 | 1,867,868 | +1.43(+3.03%) |
Oct 12, 2021 | 47.51 | 47.58 | 46.91 | 47.16 | 1,391,867 | -0.37(-0.77%) |
Oct 11, 2021 | 47.48 | 47.67 | 47.38 | 47.53 | 873,415 | +0.01(+0.02%) |
Oct 08, 2021 | 47.77 | 47.88 | 47.39 | 47.52 | 1,262,105 | +0.00(+0.00%) |
Oct 07, 2021 | 47.15 | 47.82 | 47.12 | 47.52 | 1,723,186 | +0.88(+1.90%) |
Oct 06, 2021 | 46.86 | 46.88 | 46.19 | 46.63 | 1,631,653 | -0.43(-0.90%) |
Oct 05, 2021 | 47.43 | 47.48 | 47.04 | 47.06 | 2,172,248 | +0.24(+0.51%) |
Oct 04, 2021 | 47.11 | 47.24 | 46.48 | 46.82 | 2,057,705 | +0.51(+1.11%) |
Oct 01, 2021 | 46.20 | 46.41 | 45.83 | 46.31 | 1,703,717 | -0.06(-0.14%) |
Sep 30, 2021 | 46.73 | 46.91 | 46.35 | 46.37 | 2,317,768 | -0.04(-0.09%) |
Sep 29, 2021 | 46.56 | 46.83 | 46.14 | 46.42 | 1,724,293 | +0.35(+0.75%) |
Sep 28, 2021 | 46.67 | 46.67 | 45.80 | 46.07 | 3,166,127 | -1.79(-3.73%) |
Sep 27, 2021 | 48.22 | 48.25 | 47.74 | 47.85 | 1,490,050 | -0.78(-1.61%) |
Sep 24, 2021 | 48.61 | 49.07 | 48.49 | 48.64 | 2,053,319 | -0.68(-1.37%) |
Sep 23, 2021 | 49.37 | 49.52 | 49.20 | 49.31 | 1,084,974 | +0.59(+1.22%) |
Sep 22, 2021 | 48.75 | 49.12 | 48.54 | 48.72 | 1,217,327 | -0.43(-0.88%) |
Sep 21, 2021 | 48.72 | 49.47 | 48.72 | 49.15 | 2,030,756 | +1.02(+2.12%) |
Sep 20, 2021 | 47.64 | 48.55 | 47.61 | 48.13 | 2,287,648 | -0.85(-1.73%) |
Sep 17, 2021 | 49.07 | 49.41 | 48.75 | 48.98 | 3,178,738 | -0.47(-0.95%) |
Sep 16, 2021 | 49.25 | 49.55 | 49.10 | 49.45 | 1,990,527 | +0.54(+1.10%) |
Sep 15, 2021 | 48.95 | 48.97 | 48.59 | 48.91 | 1,319,005 | +0.60(+1.24%) |
Sep 14, 2021 | 48.31 | 48.83 | 48.24 | 48.31 | 2,001,546 | +0.17(+0.36%) |
Sep 13, 2021 | 48.73 | 48.80 | 47.94 | 48.14 | 2,033,410 | +0.06(+0.12%) |
Sep 10, 2021 | 48.20 | 48.44 | 47.94 | 48.08 | 1,805,918 | +0.13(+0.26%) |
Sep 09, 2021 | 48.56 | 48.69 | 47.88 | 47.96 | 2,444,378 | -0.68(-1.40%) |
Sep 08, 2021 | 48.60 | 48.91 | 48.47 | 48.64 | 1,598,748 | -0.32(-0.66%) |
Sep 07, 2021 | 49.06 | 49.12 | 48.83 | 48.96 | 1,413,398 | +0.23(+0.48%) |
Sep 03, 2021 | 48.47 | 48.88 | 48.24 | 48.73 | 2,048,143 | -0.38(-0.78%) |
Sep 02, 2021 | 48.97 | 49.14 | 48.73 | 49.11 | 1,330,160 | +0.42(+0.86%) |