Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 50.94 | 51.19 | 49.59 | 50.26 | 10,957,054 | -1.33(-2.57%) |
Nov 29, 2021 | 51.58 | 52.30 | 50.51 | 51.59 | 2,620,038 | +0.52(+1.02%) |
Nov 26, 2021 | 52.80 | 52.97 | 50.35 | 51.07 | 2,344,287 | -3.12(-5.75%) |
Nov 24, 2021 | 55.01 | 55.01 | 53.91 | 54.18 | 1,793,246 | -1.10(-2.00%) |
Nov 23, 2021 | 55.62 | 56.74 | 55.05 | 55.29 | 2,368,973 | -0.23(-0.42%) |
Nov 22, 2021 | 54.71 | 56.12 | 54.06 | 55.52 | 2,069,398 | +0.95(+1.74%) |
Nov 19, 2021 | 55.10 | 55.73 | 54.09 | 54.57 | 2,283,607 | -0.51(-0.93%) |
Nov 18, 2021 | 56.41 | 55.14 | 54.13 | 55.08 | 2,404,862 | -1.74(-3.07%) |
Nov 17, 2021 | 56.00 | 57.55 | 55.58 | 56.83 | 1,940,918 | +0.95(+1.70%) |
Nov 16, 2021 | 56.21 | 56.94 | 55.54 | 55.88 | 1,675,346 | -0.45(-0.81%) |
Nov 15, 2021 | 55.12 | 57.15 | 54.74 | 56.33 | 2,561,654 | +1.63(+2.97%) |
Nov 12, 2021 | 55.42 | 55.55 | 53.35 | 54.71 | 3,171,148 | -1.28(-2.28%) |
Nov 11, 2021 | 56.34 | 57.26 | 55.94 | 55.98 | 1,741,227 | -0.73(-1.28%) |
Nov 10, 2021 | 57.24 | 56.71 | 2,045,342 | -0.19(-0.34%) | ||
Nov 09, 2021 | 56.44 | 57.05 | 56.04 | 56.90 | 1,483,502 | +0.63(+1.12%) |
Nov 08, 2021 | 56.04 | 56.36 | 55.08 | 56.27 | 2,411,242 | +0.45(+0.82%) |
Nov 05, 2021 | 55.10 | 56.00 | 54.97 | 55.82 | 1,599,221 | +1.46(+2.69%) |
Nov 04, 2021 | 55.65 | 55.94 | 54.26 | 54.36 | 1,852,342 | -1.37(-2.46%) |
Nov 03, 2021 | 54.92 | 56.40 | 54.63 | 55.73 | 1,376,156 | +1.04(+1.90%) |
Nov 02, 2021 | 55.64 | 55.86 | 53.93 | 54.69 | 1,283,048 | -0.81(-1.46%) |
Nov 01, 2021 | 54.51 | 55.89 | 55.38 | 55.50 | 849,335 | +1.07(+1.97%) |
Oct 29, 2021 | 55.05 | 55.40 | 54.28 | 54.43 | 1,055,611 | -1.00(-1.81%) |
Oct 28, 2021 | 55.53 | 56.03 | 55.16 | 55.43 | 1,025,080 | +0.04(+0.07%) |
Oct 27, 2021 | 56.40 | 56.46 | 55.12 | 55.39 | 961,229 | -0.86(-1.53%) |
Oct 26, 2021 | 56.45 | 56.25 | 1,016,684 | -0.06(-0.10%) | ||
Oct 25, 2021 | 56.89 | 57.42 | 55.80 | 56.31 | 1,616,587 | -0.67(-1.17%) |
Oct 22, 2021 | 55.48 | 57.20 | 55.21 | 56.97 | 1,828,442 | +1.78(+3.23%) |
Oct 21, 2021 | 55.42 | 55.65 | 54.91 | 55.19 | 1,044,133 | -0.23(-0.42%) |
Oct 20, 2021 | 53.90 | 55.43 | 53.90 | 55.42 | 1,284,780 | +1.48(+2.73%) |
Oct 19, 2021 | 53.65 | 54.10 | 53.30 | 53.94 | 994,493 | +0.43(+0.81%) |
Oct 18, 2021 | 53.93 | 54.52 | 53.47 | 53.51 | 1,104,869 | -0.71(-1.32%) |
Oct 15, 2021 | 56.14 | 56.30 | 54.13 | 54.22 | 2,147,447 | -1.66(-2.97%) |
Oct 14, 2021 | 54.26 | 55.92 | 53.93 | 55.88 | 2,033,855 | +1.91(+3.54%) |
Oct 13, 2021 | 53.80 | 54.76 | 53.52 | 53.97 | 1,879,858 | +0.86(+1.62%) |
Oct 12, 2021 | 53.03 | 53.64 | 52.53 | 53.11 | 1,867,404 | -0.11(-0.20%) |
Oct 11, 2021 | 54.11 | 54.89 | 53.08 | 53.22 | 2,061,124 | -1.15(-2.11%) |
Oct 08, 2021 | 55.47 | 55.70 | 54.13 | 54.37 | 3,250,038 | -1.75(-3.11%) |
Oct 07, 2021 | 53.22 | 58.83 | 53.22 | 56.11 | 6,664,402 | -3.99(-6.64%) |
Oct 06, 2021 | 59.64 | 60.15 | 58.33 | 60.10 | 2,387,405 | -0.11(-0.18%) |
Oct 05, 2021 | 60.71 | 61.18 | 59.98 | 60.21 | 1,265,638 | -0.46(-0.76%) |
Oct 04, 2021 | 60.67 | 61.37 | 60.23 | 60.67 | 1,032,200 | +0.13(+0.21%) |
Oct 01, 2021 | 59.61 | 60.79 | 59.40 | 60.55 | 928,151 | +1.38(+2.33%) |
Sep 30, 2021 | 59.38 | 59.96 | 59.01 | 59.17 | 1,409,983 | -0.23(-0.39%) |
Sep 29, 2021 | 59.11 | 60.22 | 58.76 | 59.40 | 719,035 | +0.31(+0.52%) |
Sep 28, 2021 | 59.32 | 59.77 | 58.82 | 59.09 | 1,408,222 | -0.23(-0.39%) |
Sep 27, 2021 | 59.04 | 60.10 | 58.73 | 59.32 | 1,049,660 | +0.71(+1.22%) |
Sep 24, 2021 | 58.02 | 58.89 | 57.95 | 58.61 | 1,550,578 | +0.41(+0.70%) |
Sep 23, 2021 | 59.26 | 59.53 | 57.63 | 58.20 | 1,978,092 | -0.63(-1.07%) |
Sep 22, 2021 | 59.55 | 59.85 | 58.76 | 58.83 | 1,282,489 | -0.23(-0.39%) |
Sep 21, 2021 | 59.47 | 59.70 | 58.68 | 59.06 | 812,721 | -0.25(-0.42%) |
Sep 20, 2021 | 58.39 | 59.41 | 58.25 | 59.31 | 889,121 | -0.05(-0.08%) |
Sep 17, 2021 | 59.59 | 59.89 | 59.12 | 59.36 | 1,813,842 | -0.29(-0.48%) |
Sep 16, 2021 | 58.91 | 60.01 | 58.91 | 59.65 | 873,700 | +0.81(+1.38%) |
Sep 15, 2021 | 58.67 | 59.17 | 58.47 | 58.84 | 904,151 | +0.14(+0.25%) |
Sep 14, 2021 | 59.38 | 59.38 | 58.20 | 58.70 | 711,254 | -0.56(-0.94%) |
Sep 13, 2021 | 58.71 | 59.94 | 58.39 | 59.26 | 1,075,551 | +0.94(+1.60%) |
Sep 10, 2021 | 59.13 | 59.58 | 58.25 | 58.32 | 1,067,047 | -0.73(-1.24%) |
Sep 09, 2021 | 59.34 | 59.81 | 58.81 | 59.05 | 1,122,874 | -0.69(-1.16%) |
Sep 08, 2021 | 59.88 | 60.09 | 59.49 | 59.75 | 671,121 | -0.18(-0.31%) |
Sep 07, 2021 | 60.96 | 61.06 | 59.63 | 59.93 | 1,493,468 | -1.37(-2.23%) |
Sep 03, 2021 | 62.03 | 62.14 | 61.26 | 61.30 | 624,478 | -0.89(-1.43%) |
Sep 02, 2021 | 63.31 | 63.44 | 61.91 | 62.19 | 791,087 | -1.04(-1.65%) |