Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.62 | 53.78 | 51.50 | 51.94 | 10,524,356 | -1.78(-3.32%) |
Nov 29, 2021 | 53.90 | 53.93 | 52.80 | 53.72 | 3,386,923 | +0.58(+1.08%) |
Nov 26, 2021 | 52.61 | 53.42 | 52.42 | 53.15 | 3,050,616 | -0.30(-0.56%) |
Nov 24, 2021 | 52.38 | 53.58 | 52.16 | 53.44 | 3,770,829 | +0.79(+1.49%) |
Nov 23, 2021 | 54.03 | 54.33 | 52.32 | 52.66 | 5,323,512 | -1.48(-2.73%) |
Nov 22, 2021 | 55.06 | 55.28 | 54.13 | 54.14 | 4,916,218 | -0.71(-1.29%) |
Nov 19, 2021 | 54.67 | 55.63 | 54.63 | 54.85 | 5,220,103 | +0.12(+0.23%) |
Nov 18, 2021 | 54.27 | 54.76 | 54.53 | 54.72 | 3,779,305 | +0.86(+1.60%) |
Nov 17, 2021 | 54.22 | 54.26 | 53.67 | 53.86 | 2,608,494 | -0.13(-0.25%) |
Nov 16, 2021 | 53.28 | 54.35 | 53.26 | 53.99 | 3,142,115 | +0.54(+1.01%) |
Nov 15, 2021 | 53.80 | 54.06 | 53.26 | 53.45 | 3,081,057 | -0.40(-0.75%) |
Nov 12, 2021 | 52.69 | 53.90 | 52.48 | 53.86 | 2,961,984 | +1.55(+2.97%) |
Nov 11, 2021 | 52.58 | 52.67 | 51.74 | 52.30 | 2,412,597 | -0.12(-0.24%) |
Nov 10, 2021 | 52.73 | 52.43 | 3,023,707 | -0.17(-0.33%) | ||
Nov 09, 2021 | 51.41 | 52.65 | 51.34 | 52.60 | 3,651,206 | +1.41(+2.76%) |
Nov 08, 2021 | 50.84 | 51.27 | 50.26 | 51.19 | 2,234,442 | +0.53(+1.04%) |
Nov 05, 2021 | 51.06 | 51.29 | 50.31 | 50.66 | 2,570,187 | -0.17(-0.34%) |
Nov 04, 2021 | 49.83 | 50.88 | 49.83 | 50.83 | 2,590,827 | +0.96(+1.92%) |
Nov 03, 2021 | 49.86 | 50.38 | 49.12 | 49.87 | 3,236,225 | -0.41(-0.82%) |
Nov 02, 2021 | 50.37 | 50.89 | 49.78 | 50.29 | 4,408,835 | +0.22(+0.44%) |
Nov 01, 2021 | 50.24 | 50.55 | 49.77 | 50.07 | 3,069,683 | -0.06(-0.11%) |
Oct 29, 2021 | 51.40 | 51.90 | 49.94 | 50.12 | 4,122,008 | -2.10(-4.02%) |
Oct 28, 2021 | 51.06 | 52.31 | 50.51 | 52.23 | 3,585,890 | +1.32(+2.60%) |
Oct 27, 2021 | 51.38 | 51.99 | 50.83 | 50.90 | 2,792,121 | -0.55(-1.06%) |
Oct 26, 2021 | 52.38 | 51.40 | 51.45 | 2,418,612 | -0.83(-1.59%) | |
Oct 25, 2021 | 51.82 | 52.99 | 51.08 | 52.28 | 3,459,917 | -0.06(-0.11%) |
Oct 22, 2021 | 52.44 | 52.76 | 52.08 | 52.34 | 3,666,414 | +0.33(+0.63%) |
Oct 21, 2021 | 51.51 | 52.03 | 51.26 | 52.01 | 2,504,395 | +0.29(+0.56%) |
Oct 20, 2021 | 51.92 | 52.26 | 51.44 | 51.73 | 4,056,473 | +0.05(+0.09%) |
Oct 19, 2021 | 52.09 | 52.18 | 51.12 | 51.68 | 3,508,492 | -0.01(-0.02%) |
Oct 18, 2021 | 50.73 | 51.73 | 50.66 | 51.69 | 2,601,373 | +0.53(+1.03%) |
Oct 15, 2021 | 51.29 | 51.63 | 50.81 | 51.16 | 3,762,179 | +0.40(+0.79%) |
Oct 14, 2021 | 49.19 | 50.80 | 49.11 | 50.76 | 5,814,538 | +2.18(+4.49%) |
Oct 13, 2021 | 48.52 | 48.80 | 47.81 | 48.57 | 4,673,657 | +0.41(+0.85%) |
Oct 12, 2021 | 49.10 | 49.25 | 47.95 | 48.16 | 6,284,656 | -0.91(-1.85%) |
Oct 11, 2021 | 49.18 | 49.74 | 48.93 | 49.07 | 2,680,628 | -0.24(-0.49%) |
Oct 08, 2021 | 50.69 | 50.95 | 49.27 | 49.31 | 3,246,504 | -1.77(-3.47%) |
Oct 07, 2021 | 50.98 | 51.69 | 50.98 | 51.08 | 2,324,085 | +0.71(+1.41%) |
Oct 06, 2021 | 49.92 | 50.47 | 49.42 | 50.38 | 2,890,271 | -0.20(-0.40%) |
Oct 05, 2021 | 50.38 | 51.16 | 50.11 | 50.58 | 3,681,116 | +0.47(+0.94%) |
Oct 04, 2021 | 49.85 | 50.29 | 49.37 | 50.11 | 3,799,662 | -0.12(-0.25%) |
Oct 01, 2021 | 49.66 | 50.51 | 48.95 | 50.23 | 3,779,178 | +0.67(+1.35%) |
Sep 30, 2021 | 50.88 | 51.40 | 49.59 | 49.56 | 7,349,022 | -1.04(-2.06%) |
Sep 29, 2021 | 50.05 | 50.82 | 49.98 | 50.60 | 4,945,399 | +0.85(+1.71%) |
Sep 28, 2021 | 49.57 | 49.96 | 49.13 | 49.75 | 5,733,323 | -0.39(-0.78%) |
Sep 27, 2021 | 50.83 | 50.88 | 50.05 | 50.15 | 2,399,733 | -0.72(-1.41%) |
Sep 24, 2021 | 50.64 | 51.19 | 50.57 | 50.86 | 2,230,485 | -0.35(-0.69%) |
Sep 23, 2021 | 50.73 | 51.87 | 50.73 | 51.22 | 4,463,419 | +0.86(+1.71%) |
Sep 22, 2021 | 49.95 | 50.86 | 49.88 | 50.36 | 7,471,733 | +0.86(+1.74%) |
Sep 21, 2021 | 51.81 | 51.86 | 49.48 | 49.49 | 9,194,862 | -2.04(-3.96%) |
Sep 20, 2021 | 51.66 | 51.66 | 50.81 | 51.53 | 6,725,539 | -1.13(-2.15%) |
Sep 17, 2021 | 52.44 | 52.74 | 52.25 | 52.66 | 16,653,229 | -0.07(-0.13%) |
Sep 16, 2021 | 53.31 | 53.49 | 52.37 | 52.73 | 7,130,942 | -0.66(-1.24%) |
Sep 15, 2021 | 52.72 | 53.53 | 52.50 | 53.39 | 3,288,653 | +0.75(+1.42%) |
Sep 14, 2021 | 53.62 | 53.65 | 52.27 | 52.64 | 6,468,944 | -0.73(-1.36%) |
Sep 13, 2021 | 54.52 | 54.66 | 52.84 | 53.37 | 4,423,571 | -0.66(-1.22%) |
Sep 10, 2021 | 54.73 | 54.80 | 54.00 | 54.03 | 2,455,244 | -0.29(-0.53%) |
Sep 09, 2021 | 54.40 | 54.96 | 54.01 | 54.32 | 2,299,731 | +0.07(+0.12%) |
Sep 08, 2021 | 53.70 | 54.53 | 53.42 | 54.25 | 2,768,381 | +0.42(+0.78%) |
Sep 07, 2021 | 53.93 | 54.57 | 53.71 | 53.83 | 4,957,272 | -1.14(-2.07%) |
Sep 03, 2021 | 55.23 | 55.40 | 54.82 | 54.97 | 3,183,982 | -0.49(-0.88%) |
Sep 02, 2021 | 55.68 | 55.81 | 55.03 | 55.46 | 3,481,133 | +0.03(+0.05%) |