Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.03 | 52.11 | 52.02 | 52.04 | 3,044,514 | +0.15(+0.30%) |
Nov 29, 2021 | 51.81 | 51.90 | 51.80 | 51.88 | 2,695,834 | -0.08(-0.16%) |
Nov 26, 2021 | 51.82 | 52.00 | 51.82 | 51.96 | 1,636,307 | +0.31(+0.60%) |
Nov 24, 2021 | 51.54 | 51.66 | 51.52 | 51.66 | 1,838,339 | +0.06(+0.12%) |
Nov 23, 2021 | 51.63 | 51.64 | 51.57 | 51.59 | 2,673,318 | -0.27(-0.53%) |
Nov 22, 2021 | 51.96 | 51.97 | 51.84 | 51.86 | 2,300,404 | -0.15(-0.30%) |
Nov 19, 2021 | 51.96 | 52.05 | 51.96 | 52.02 | 2,792,755 | +0.17(+0.33%) |
Nov 18, 2021 | 51.80 | 51.86 | 51.82 | 51.85 | 2,320,642 | +0.06(+0.12%) |
Nov 17, 2021 | 51.66 | 51.79 | 51.66 | 51.78 | 2,854,545 | +0.08(+0.16%) |
Nov 16, 2021 | 51.72 | 51.76 | 51.69 | 51.70 | 2,202,257 | -0.07(-0.14%) |
Nov 15, 2021 | 51.84 | 51.86 | 51.75 | 51.77 | 2,313,366 | -0.06(-0.12%) |
Nov 12, 2021 | 51.81 | 51.86 | 51.78 | 51.84 | 1,861,245 | +0.08(+0.16%) |
Nov 11, 2021 | 51.77 | 51.81 | 51.76 | 51.76 | 1,735,890 | -0.07(-0.14%) |
Nov 10, 2021 | 52.00 | 51.80 | 51.83 | 2,775,968 | -0.27(-0.52%) | |
Nov 09, 2021 | 52.04 | 52.11 | 52.04 | 52.10 | 2,426,319 | +0.24(+0.46%) |
Nov 08, 2021 | 51.98 | 51.98 | 51.86 | 51.86 | 2,196,153 | -0.16(-0.31%) |
Nov 05, 2021 | 51.93 | 52.04 | 51.92 | 52.03 | 2,397,151 | +0.21(+0.41%) |
Nov 04, 2021 | 51.70 | 51.84 | 51.69 | 51.81 | 2,959,581 | +0.20(+0.38%) |
Nov 03, 2021 | 51.65 | 51.66 | 51.53 | 51.62 | 2,610,536 | -0.05(-0.11%) |
Nov 02, 2021 | 51.59 | 51.68 | 51.59 | 51.67 | 3,156,151 | +0.19(+0.37%) |
Nov 01, 2021 | 51.38 | 51.49 | 51.39 | 51.48 | 3,348,675 | -0.01(-0.02%) |
Oct 29, 2021 | 51.44 | 51.53 | 51.42 | 51.49 | 3,116,330 | -0.16(-0.32%) |
Oct 28, 2021 | 51.67 | 51.73 | 51.60 | 51.66 | 2,867,788 | -0.12(-0.23%) |
Oct 27, 2021 | 51.72 | 51.80 | 51.65 | 51.77 | 2,270,703 | +0.24(+0.46%) |
Oct 26, 2021 | 51.49 | 51.55 | 51.54 | 4,108,002 | +0.03(+0.06%) | |
Oct 25, 2021 | 51.46 | 51.51 | 51.45 | 51.51 | 2,714,861 | +0.02(+0.04%) |
Oct 22, 2021 | 51.37 | 51.48 | 51.37 | 51.48 | 2,044,603 | +0.11(+0.21%) |
Oct 21, 2021 | 51.45 | 51.45 | 51.35 | 51.37 | 2,248,676 | -0.08(-0.16%) |
Oct 20, 2021 | 51.47 | 51.52 | 51.44 | 51.46 | 2,645,316 | -0.01(-0.02%) |
Oct 19, 2021 | 51.50 | 51.50 | 51.44 | 51.47 | 2,886,629 | -0.05(-0.09%) |
Oct 18, 2021 | 51.52 | 51.56 | 51.47 | 51.51 | 3,238,279 | -0.14(-0.26%) |
Oct 15, 2021 | 51.63 | 51.67 | 51.61 | 51.65 | 3,242,285 | -0.11(-0.21%) |
Oct 14, 2021 | 51.72 | 51.77 | 51.68 | 51.76 | 1,942,988 | +0.16(+0.32%) |
Oct 13, 2021 | 51.57 | 51.62 | 51.55 | 51.59 | 2,287,995 | +0.19(+0.37%) |
Oct 12, 2021 | 51.41 | 51.46 | 51.38 | 51.40 | 2,113,636 | -0.02(-0.04%) |
Oct 11, 2021 | 51.42 | 51.45 | 51.40 | 51.42 | 1,514,063 | -0.06(-0.12%) |
Oct 08, 2021 | 51.57 | 51.57 | 51.47 | 51.48 | 1,409,027 | -0.08(-0.16%) |
Oct 07, 2021 | 51.66 | 51.66 | 51.57 | 51.57 | 2,357,042 | -0.09(-0.18%) |
Oct 06, 2021 | 51.59 | 51.67 | 51.58 | 51.66 | 3,464,832 | +0.07(+0.14%) |
Oct 05, 2021 | 51.75 | 51.75 | 51.57 | 51.58 | 4,083,762 | -0.20(-0.39%) |
Oct 04, 2021 | 51.75 | 51.79 | 51.71 | 51.78 | 1,961,547 | -0.03(-0.05%) |
Oct 01, 2021 | 51.87 | 51.87 | 51.77 | 51.81 | 2,678,608 | +0.09(+0.17%) |
Sep 30, 2021 | 51.71 | 51.76 | 51.69 | 51.72 | 2,767,677 | -0.06(-0.12%) |
Sep 29, 2021 | 51.82 | 51.87 | 51.74 | 51.79 | 1,905,015 | +0.04(+0.07%) |
Sep 28, 2021 | 51.75 | 51.79 | 51.68 | 51.75 | 2,447,229 | -0.11(-0.21%) |
Sep 27, 2021 | 51.82 | 51.87 | 51.80 | 51.86 | 2,227,008 | -0.03(-0.05%) |
Sep 24, 2021 | 51.90 | 51.91 | 51.86 | 51.88 | 2,020,366 | -0.13(-0.24%) |
Sep 23, 2021 | 52.20 | 52.20 | 51.98 | 52.01 | 1,706,338 | -0.21(-0.40%) |
Sep 22, 2021 | 52.18 | 52.25 | 52.14 | 52.22 | 2,385,504 | +0.04(+0.07%) |
Sep 21, 2021 | 52.21 | 52.23 | 52.16 | 52.18 | 1,913,593 | -0.03(-0.05%) |
Sep 20, 2021 | 52.14 | 52.21 | 52.14 | 52.21 | 2,283,930 | +0.15(+0.28%) |
Sep 17, 2021 | 52.03 | 52.07 | 52.01 | 52.07 | 2,318,532 | -0.05(-0.10%) |
Sep 16, 2021 | 52.12 | 52.18 | 52.09 | 52.12 | 2,332,193 | -0.08(-0.16%) |
Sep 15, 2021 | 52.25 | 52.28 | 52.18 | 52.20 | 2,375,542 | -0.11(-0.21%) |
Sep 14, 2021 | 52.21 | 52.31 | 52.21 | 52.31 | 2,782,824 | +0.06(+0.12%) |
Sep 13, 2021 | 52.20 | 52.26 | 52.20 | 52.25 | 3,068,771 | +0.02(+0.03%) |
Sep 10, 2021 | 52.28 | 52.28 | 52.20 | 52.23 | 2,646,751 | -0.13(-0.24%) |
Sep 09, 2021 | 52.23 | 52.37 | 52.23 | 52.36 | 2,501,149 | +0.15(+0.30%) |
Sep 08, 2021 | 52.20 | 52.22 | 52.17 | 52.20 | 1,868,889 | +0.05(+0.10%) |
Sep 07, 2021 | 52.17 | 52.19 | 52.13 | 52.15 | 3,822,313 | -0.16(-0.31%) |
Sep 03, 2021 | 52.29 | 52.31 | 52.26 | 52.31 | 1,967,685 | -0.10(-0.19%) |
Sep 02, 2021 | 52.39 | 52.41 | 52.36 | 52.41 | 3,949,952 | +0.11(+0.21%) |