Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.47 | 51.76 | 50.18 | 50.89 | 5,387,367 | -0.20(-0.40%) |
Nov 29, 2021 | 51.31 | 51.61 | 50.57 | 51.09 | 5,574,877 | +0.50(+0.98%) |
Nov 26, 2021 | 49.37 | 50.72 | 49.30 | 50.60 | 3,847,937 | -1.15(-2.23%) |
Nov 24, 2021 | 52.19 | 52.50 | 51.72 | 51.75 | 3,096,029 | -0.07(-0.14%) |
Nov 23, 2021 | 51.27 | 52.00 | 51.19 | 51.82 | 4,836,843 | +1.49(+2.95%) |
Nov 22, 2021 | 49.61 | 50.65 | 49.47 | 50.34 | 4,062,074 | +1.06(+2.14%) |
Nov 19, 2021 | 49.22 | 49.89 | 49.07 | 49.28 | 4,518,630 | +0.66(+1.35%) |
Nov 18, 2021 | 48.71 | 48.69 | 48.53 | 48.62 | 4,456,859 | -0.63(-1.27%) |
Nov 17, 2021 | 49.44 | 49.71 | 49.12 | 49.25 | 3,838,989 | +0.10(+0.20%) |
Nov 16, 2021 | 49.63 | 49.77 | 49.14 | 49.15 | 4,328,952 | -0.87(-1.74%) |
Nov 15, 2021 | 50.03 | 50.12 | 49.73 | 50.02 | 3,651,426 | -0.58(-1.15%) |
Nov 12, 2021 | 50.42 | 50.91 | 50.20 | 50.60 | 4,622,872 | -0.54(-1.05%) |
Nov 11, 2021 | 50.51 | 51.25 | 50.49 | 51.14 | 6,203,375 | +2.16(+4.41%) |
Nov 10, 2021 | 49.35 | 48.96 | 48.98 | 3,972,490 | -0.86(-1.73%) | |
Nov 09, 2021 | 49.94 | 50.24 | 49.30 | 49.84 | 3,910,770 | -0.72(-1.43%) |
Nov 08, 2021 | 49.51 | 50.56 | 49.46 | 50.56 | 5,048,387 | +1.36(+2.75%) |
Nov 05, 2021 | 49.13 | 49.29 | 48.84 | 49.21 | 3,844,816 | -0.19(-0.39%) |
Nov 04, 2021 | 49.83 | 49.93 | 49.16 | 49.40 | 4,769,729 | -1.01(-2.01%) |
Nov 03, 2021 | 50.50 | 50.60 | 49.98 | 50.42 | 5,341,889 | +0.14(+0.27%) |
Nov 02, 2021 | 49.91 | 50.51 | 49.70 | 50.28 | 4,931,322 | -1.18(-2.29%) |
Nov 01, 2021 | 51.34 | 51.68 | 51.20 | 51.46 | 3,365,751 | +0.10(+0.19%) |
Oct 29, 2021 | 51.64 | 51.78 | 51.24 | 51.36 | 3,486,300 | -1.00(-1.91%) |
Oct 28, 2021 | 52.07 | 52.59 | 52.03 | 52.36 | 5,659,352 | +0.05(+0.09%) |
Oct 27, 2021 | 52.76 | 53.06 | 52.31 | 52.31 | 4,026,727 | -1.29(-2.41%) |
Oct 26, 2021 | 54.18 | 53.60 | 3,993,020 | -0.65(-1.20%) | ||
Oct 25, 2021 | 53.83 | 54.36 | 53.79 | 54.25 | 3,027,531 | +0.77(+1.44%) |
Oct 22, 2021 | 53.49 | 53.92 | 52.91 | 53.48 | 4,394,978 | +0.28(+0.52%) |
Oct 21, 2021 | 53.69 | 53.79 | 52.66 | 53.20 | 5,867,453 | -2.10(-3.80%) |
Oct 20, 2021 | 55.28 | 55.71 | 54.38 | 55.30 | 7,025,101 | -2.24(-3.89%) |
Oct 19, 2021 | 57.02 | 57.82 | 56.95 | 57.55 | 3,757,196 | +0.58(+1.01%) |
Oct 18, 2021 | 56.82 | 57.14 | 56.39 | 56.97 | 3,396,800 | -0.20(-0.35%) |
Oct 15, 2021 | 57.39 | 57.60 | 56.92 | 57.17 | 3,588,076 | -0.54(-0.93%) |
Oct 14, 2021 | 57.30 | 57.91 | 57.25 | 57.71 | 3,791,913 | +1.66(+2.95%) |
Oct 13, 2021 | 55.35 | 56.08 | 55.23 | 56.05 | 4,376,040 | -0.19(-0.35%) |
Oct 12, 2021 | 56.25 | 56.51 | 55.92 | 56.25 | 4,183,042 | -0.42(-0.74%) |
Oct 11, 2021 | 57.42 | 57.92 | 56.64 | 56.67 | 3,519,910 | +1.09(+1.96%) |
Oct 08, 2021 | 55.67 | 55.86 | 55.31 | 55.58 | 4,105,061 | +0.28(+0.50%) |
Oct 07, 2021 | 55.78 | 56.20 | 55.16 | 55.30 | 5,248,153 | +0.86(+1.58%) |
Oct 06, 2021 | 53.43 | 54.45 | 53.19 | 54.44 | 3,952,072 | +0.56(+1.04%) |
Oct 05, 2021 | 53.40 | 54.15 | 52.93 | 53.88 | 3,682,150 | -0.15(-0.27%) |
Oct 04, 2021 | 54.36 | 54.79 | 53.96 | 54.03 | 3,771,027 | -0.20(-0.37%) |
Oct 01, 2021 | 54.19 | 54.44 | 53.44 | 54.23 | 3,818,876 | -0.01(-0.01%) |
Sep 30, 2021 | 54.39 | 54.91 | 54.19 | 54.24 | 4,362,982 | +0.88(+1.64%) |
Sep 29, 2021 | 53.08 | 53.54 | 52.87 | 53.36 | 5,718,858 | -0.07(-0.14%) |
Sep 28, 2021 | 53.55 | 53.68 | 52.99 | 53.44 | 6,455,696 | -1.39(-2.53%) |
Sep 27, 2021 | 54.09 | 54.82 | 54.07 | 54.83 | 4,343,336 | +0.62(+1.15%) |
Sep 24, 2021 | 54.16 | 54.77 | 54.08 | 54.20 | 4,554,657 | -0.23(-0.42%) |
Sep 23, 2021 | 54.84 | 55.13 | 54.38 | 54.43 | 4,988,023 | +0.37(+0.69%) |
Sep 22, 2021 | 54.53 | 54.86 | 53.98 | 54.05 | 7,937,803 | +0.99(+1.87%) |
Sep 21, 2021 | 53.93 | 53.95 | 52.86 | 53.06 | 8,868,223 | -0.57(-1.06%) |
Sep 20, 2021 | 52.19 | 53.66 | 52.19 | 53.63 | 9,749,539 | -1.60(-2.90%) |
Sep 17, 2021 | 55.01 | 55.34 | 54.26 | 55.23 | 8,616,188 | -1.70(-2.99%) |
Sep 16, 2021 | 58.24 | 58.28 | 56.68 | 56.94 | 4,679,896 | -2.78(-4.65%) |
Sep 15, 2021 | 59.30 | 60.13 | 59.24 | 59.71 | 2,935,720 | +0.70(+1.18%) |
Sep 14, 2021 | 59.98 | 60.00 | 58.90 | 59.01 | 3,578,092 | -0.88(-1.46%) |
Sep 13, 2021 | 60.05 | 60.43 | 59.59 | 59.89 | 10,247,147 | +0.49(+0.82%) |
Sep 10, 2021 | 59.93 | 60.43 | 59.40 | 59.40 | 3,928,736 | +0.91(+1.55%) |
Sep 09, 2021 | 59.03 | 59.30 | 58.36 | 58.49 | 4,200,546 | -1.21(-2.03%) |
Sep 08, 2021 | 60.39 | 60.53 | 59.66 | 59.70 | 3,371,273 | -0.82(-1.35%) |
Sep 07, 2021 | 61.21 | 61.50 | 60.49 | 60.52 | 2,655,836 | -1.06(-1.73%) |
Sep 03, 2021 | 61.97 | 62.29 | 61.40 | 61.59 | 2,526,430 | +0.48(+0.78%) |
Sep 02, 2021 | 60.87 | 61.80 | 60.76 | 61.11 | 2,813,070 | +0.30(+0.49%) |