Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.16 | 51.42 | 49.81 | 50.48 | 10,909,078 | -1.33(-2.57%) |
Nov 29, 2021 | 51.81 | 52.53 | 50.74 | 51.82 | 2,608,566 | +0.53(+1.02%) |
Nov 26, 2021 | 53.03 | 53.20 | 50.57 | 51.29 | 2,334,023 | -3.13(-5.75%) |
Nov 24, 2021 | 55.25 | 55.25 | 54.14 | 54.42 | 1,785,394 | -1.11(-2.00%) |
Nov 23, 2021 | 55.86 | 56.99 | 55.30 | 55.53 | 2,358,601 | -0.23(-0.42%) |
Nov 22, 2021 | 54.95 | 56.37 | 54.29 | 55.76 | 2,060,337 | +0.95(+1.74%) |
Nov 19, 2021 | 55.34 | 55.98 | 54.32 | 54.81 | 2,273,608 | -0.52(-0.93%) |
Nov 18, 2021 | 56.66 | 55.38 | 54.37 | 55.33 | 2,394,333 | -1.75(-3.07%) |
Nov 17, 2021 | 56.25 | 57.80 | 55.82 | 57.08 | 1,932,420 | +0.95(+1.70%) |
Nov 16, 2021 | 56.45 | 57.19 | 55.78 | 56.12 | 1,668,010 | -0.46(-0.81%) |
Nov 15, 2021 | 55.36 | 57.40 | 54.99 | 56.58 | 2,550,438 | +1.63(+2.97%) |
Nov 12, 2021 | 55.67 | 55.80 | 53.59 | 54.95 | 3,157,263 | -1.28(-2.28%) |
Nov 11, 2021 | 56.59 | 57.51 | 56.19 | 56.23 | 1,733,603 | -0.73(-1.28%) |
Nov 10, 2021 | 57.49 | 56.96 | 2,036,387 | -0.19(-0.34%) | ||
Nov 09, 2021 | 56.69 | 57.30 | 56.29 | 57.15 | 1,477,007 | +0.63(+1.12%) |
Nov 08, 2021 | 56.29 | 56.61 | 55.33 | 56.52 | 2,400,684 | +0.46(+0.82%) |
Nov 05, 2021 | 55.34 | 56.25 | 55.21 | 56.06 | 1,592,219 | +1.47(+2.69%) |
Nov 04, 2021 | 55.90 | 56.18 | 54.50 | 54.60 | 1,844,231 | -1.38(-2.46%) |
Nov 03, 2021 | 55.16 | 56.65 | 54.87 | 55.97 | 1,370,131 | +1.05(+1.90%) |
Nov 02, 2021 | 55.88 | 56.11 | 54.17 | 54.93 | 1,277,430 | -0.81(-1.46%) |
Nov 01, 2021 | 54.75 | 56.14 | 55.62 | 55.74 | 845,616 | +1.07(+1.97%) |
Oct 29, 2021 | 55.29 | 55.64 | 54.52 | 54.66 | 1,050,989 | -1.01(-1.81%) |
Oct 28, 2021 | 55.78 | 56.27 | 55.40 | 55.67 | 1,020,592 | +0.04(+0.07%) |
Oct 27, 2021 | 56.65 | 56.71 | 55.36 | 55.63 | 957,020 | -0.86(-1.53%) |
Oct 26, 2021 | 56.70 | 56.49 | 1,012,232 | -0.06(-0.10%) | ||
Oct 25, 2021 | 57.14 | 57.68 | 56.05 | 56.55 | 1,609,509 | -0.67(-1.17%) |
Oct 22, 2021 | 55.72 | 57.45 | 55.45 | 57.22 | 1,820,437 | +1.79(+3.23%) |
Oct 21, 2021 | 55.66 | 55.90 | 55.15 | 55.43 | 1,039,562 | -0.23(-0.42%) |
Oct 20, 2021 | 54.14 | 55.67 | 54.14 | 55.66 | 1,279,155 | +1.48(+2.73%) |
Oct 19, 2021 | 53.89 | 54.34 | 53.53 | 54.18 | 990,139 | +0.44(+0.81%) |
Oct 18, 2021 | 54.17 | 54.76 | 53.71 | 53.74 | 1,100,031 | -0.72(-1.32%) |
Oct 15, 2021 | 56.39 | 56.54 | 54.36 | 54.46 | 2,138,044 | -1.67(-2.97%) |
Oct 14, 2021 | 54.50 | 56.17 | 54.17 | 56.13 | 2,024,949 | +1.92(+3.54%) |
Oct 13, 2021 | 54.04 | 55.00 | 53.76 | 54.21 | 1,871,628 | +0.86(+1.62%) |
Oct 12, 2021 | 53.26 | 53.88 | 52.76 | 53.35 | 1,859,227 | -0.11(-0.20%) |
Oct 11, 2021 | 54.35 | 55.13 | 53.31 | 53.45 | 2,052,099 | -1.15(-2.11%) |
Oct 08, 2021 | 55.71 | 55.94 | 54.36 | 54.61 | 3,235,808 | -1.75(-3.11%) |
Oct 07, 2021 | 53.45 | 59.09 | 53.45 | 56.36 | 6,635,222 | -4.01(-6.64%) |
Oct 06, 2021 | 59.90 | 60.42 | 58.59 | 60.37 | 2,376,951 | -0.11(-0.18%) |
Oct 05, 2021 | 60.98 | 61.45 | 60.24 | 60.48 | 1,260,096 | -0.46(-0.76%) |
Oct 04, 2021 | 60.94 | 61.64 | 60.49 | 60.94 | 1,027,681 | +0.13(+0.21%) |
Oct 01, 2021 | 59.87 | 61.06 | 59.66 | 60.81 | 924,087 | +1.38(+2.33%) |
Sep 30, 2021 | 59.64 | 60.22 | 59.26 | 59.43 | 1,403,810 | -0.23(-0.39%) |
Sep 29, 2021 | 59.37 | 60.48 | 59.02 | 59.66 | 715,886 | +0.31(+0.52%) |
Sep 28, 2021 | 59.58 | 60.03 | 59.08 | 59.35 | 1,402,056 | -0.23(-0.39%) |
Sep 27, 2021 | 59.30 | 60.37 | 58.98 | 59.58 | 1,045,064 | +0.72(+1.22%) |
Sep 24, 2021 | 58.28 | 59.15 | 58.21 | 58.87 | 1,543,789 | +0.41(+0.70%) |
Sep 23, 2021 | 59.52 | 59.79 | 57.88 | 58.46 | 1,969,431 | -0.63(-1.07%) |
Sep 22, 2021 | 59.82 | 60.12 | 59.02 | 59.09 | 1,276,874 | -0.23(-0.39%) |
Sep 21, 2021 | 59.73 | 59.96 | 58.94 | 59.32 | 809,162 | -0.25(-0.42%) |
Sep 20, 2021 | 58.64 | 59.67 | 58.51 | 59.57 | 885,228 | -0.05(-0.08%) |
Sep 17, 2021 | 59.86 | 60.16 | 59.38 | 59.62 | 1,805,900 | -0.29(-0.48%) |
Sep 16, 2021 | 59.17 | 60.27 | 59.17 | 59.91 | 869,874 | +0.81(+1.38%) |
Sep 15, 2021 | 58.93 | 59.43 | 58.72 | 59.10 | 900,192 | +0.15(+0.25%) |
Sep 14, 2021 | 59.64 | 59.64 | 58.45 | 58.95 | 708,139 | -0.56(-0.94%) |
Sep 13, 2021 | 58.96 | 60.20 | 58.64 | 59.52 | 1,070,842 | +0.94(+1.60%) |
Sep 10, 2021 | 59.39 | 59.85 | 58.50 | 58.58 | 1,062,375 | -0.74(-1.24%) |
Sep 09, 2021 | 59.60 | 60.07 | 59.07 | 59.31 | 1,117,958 | -0.70(-1.16%) |
Sep 08, 2021 | 60.15 | 60.36 | 59.75 | 60.01 | 668,183 | -0.18(-0.31%) |
Sep 07, 2021 | 61.23 | 61.33 | 59.89 | 60.19 | 1,486,928 | -1.38(-2.23%) |
Sep 03, 2021 | 62.31 | 62.41 | 61.53 | 61.57 | 621,744 | -0.89(-1.43%) |
Sep 02, 2021 | 63.59 | 63.72 | 62.18 | 62.46 | 787,623 | -1.05(-1.65%) |