Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 50.07 | 50.09 | 48.98 | 48.99 | 32,630,812 | -1.60(-3.16%) |
Nov 29, 2021 | 50.09 | 50.73 | 49.99 | 50.59 | 24,498,466 | +0.79(+1.58%) |
Nov 26, 2021 | 50.60 | 50.75 | 49.66 | 49.80 | 15,918,099 | -1.58(-3.07%) |
Nov 24, 2021 | 51.64 | 51.75 | 51.01 | 51.38 | 13,592,601 | -0.42(-0.81%) |
Nov 23, 2021 | 51.59 | 52.01 | 51.44 | 51.80 | 14,927,095 | +0.38(+0.74%) |
Nov 22, 2021 | 51.07 | 51.92 | 51.05 | 51.42 | 18,238,898 | +0.32(+0.62%) |
Nov 19, 2021 | 51.39 | 51.43 | 50.89 | 51.10 | 17,060,874 | -0.26(-0.51%) |
Nov 18, 2021 | 51.75 | 51.35 | 51.26 | 51.36 | 16,593,110 | -0.46(-0.89%) |
Nov 17, 2021 | 51.94 | 51.95 | 51.58 | 51.82 | 14,315,996 | -0.29(-0.55%) |
Nov 16, 2021 | 52.48 | 52.78 | 52.08 | 52.11 | 14,462,721 | -0.37(-0.71%) |
Nov 15, 2021 | 52.40 | 52.54 | 52.16 | 52.48 | 11,100,625 | +0.01(+0.02%) |
Nov 12, 2021 | 52.60 | 52.82 | 52.41 | 52.47 | 10,963,985 | -0.12(-0.23%) |
Nov 11, 2021 | 52.68 | 52.72 | 52.43 | 52.59 | 7,829,591 | +0.02(+0.04%) |
Nov 10, 2021 | 52.41 | 52.57 | 9,508,356 | +0.21(+0.41%) | ||
Nov 09, 2021 | 52.29 | 52.39 | 51.99 | 52.36 | 10,956,248 | +0.15(+0.28%) |
Nov 08, 2021 | 52.60 | 52.73 | 52.03 | 52.21 | 13,838,566 | -0.47(-0.90%) |
Nov 05, 2021 | 52.69 | 52.98 | 52.45 | 52.69 | 13,902,970 | +0.22(+0.42%) |
Nov 04, 2021 | 52.01 | 52.49 | 51.93 | 52.46 | 11,671,559 | +0.29(+0.55%) |
Nov 03, 2021 | 51.91 | 52.21 | 51.70 | 52.18 | 11,638,719 | +0.18(+0.34%) |
Nov 02, 2021 | 52.34 | 52.37 | 51.87 | 52.00 | 12,405,621 | -0.06(-0.12%) |
Nov 01, 2021 | 52.27 | 52.07 | 51.81 | 52.06 | 12,569,501 | -0.19(-0.35%) |
Oct 29, 2021 | 51.79 | 52.34 | 51.70 | 52.25 | 26,393,138 | +0.31(+0.59%) |
Oct 28, 2021 | 51.67 | 52.01 | 51.55 | 51.94 | 17,194,932 | +0.48(+0.94%) |
Oct 27, 2021 | 51.88 | 51.98 | 51.23 | 51.46 | 25,975,804 | +0.97(+1.93%) |
Oct 26, 2021 | 50.35 | 50.59 | 50.49 | 13,044,409 | +0.22(+0.44%) | |
Oct 25, 2021 | 50.40 | 50.49 | 50.07 | 50.27 | 12,789,176 | -0.20(-0.40%) |
Oct 22, 2021 | 50.41 | 50.54 | 50.12 | 50.47 | 13,840,563 | +0.09(+0.18%) |
Oct 21, 2021 | 50.61 | 50.67 | 50.25 | 50.38 | 15,520,839 | -0.26(-0.51%) |
Oct 20, 2021 | 50.22 | 50.76 | 50.15 | 50.64 | 13,459,691 | +0.44(+0.89%) |
Oct 19, 2021 | 50.09 | 50.24 | 49.84 | 50.19 | 11,941,440 | +0.19(+0.39%) |
Oct 18, 2021 | 50.38 | 50.40 | 49.93 | 50.00 | 17,111,512 | -0.50(-0.99%) |
Oct 15, 2021 | 50.65 | 50.87 | 50.32 | 50.50 | 19,276,392 | -0.12(-0.24%) |
Oct 14, 2021 | 50.41 | 50.80 | 50.34 | 50.62 | 14,784,989 | +0.34(+0.68%) |
Oct 13, 2021 | 50.21 | 50.45 | 49.86 | 50.28 | 13,101,347 | +0.01(+0.02%) |
Oct 12, 2021 | 50.44 | 50.82 | 50.26 | 50.27 | 21,010,132 | +0.00(+0.00%) |
Oct 11, 2021 | 50.25 | 50.41 | 50.06 | 50.27 | 13,353,351 | +0.10(+0.20%) |
Oct 08, 2021 | 50.05 | 50.41 | 49.96 | 50.16 | 14,882,504 | +0.22(+0.45%) |
Oct 07, 2021 | 50.04 | 50.31 | 49.88 | 49.94 | 14,860,637 | +0.16(+0.32%) |
Oct 06, 2021 | 48.91 | 49.83 | 48.67 | 49.78 | 22,960,626 | +0.58(+1.19%) |
Oct 05, 2021 | 49.14 | 49.56 | 49.06 | 49.20 | 18,526,584 | +0.08(+0.17%) |
Oct 04, 2021 | 49.18 | 49.61 | 48.57 | 49.12 | 20,470,420 | -0.03(-0.06%) |
Oct 01, 2021 | 48.92 | 49.31 | 48.73 | 49.14 | 17,561,188 | +0.51(+1.05%) |
Sep 30, 2021 | 49.28 | 49.43 | 48.62 | 48.63 | 19,079,014 | -0.45(-0.93%) |
Sep 29, 2021 | 48.79 | 49.27 | 48.72 | 49.09 | 15,040,394 | +0.30(+0.61%) |
Sep 28, 2021 | 49.55 | 49.55 | 48.60 | 48.79 | 21,495,992 | -0.90(-1.81%) |
Sep 27, 2021 | 49.91 | 50.28 | 49.65 | 49.69 | 13,408,569 | -0.26(-0.52%) |
Sep 24, 2021 | 50.05 | 50.28 | 49.92 | 49.95 | 10,445,892 | -0.14(-0.28%) |
Sep 23, 2021 | 50.29 | 50.62 | 50.05 | 50.09 | 14,926,423 | -0.08(-0.17%) |
Sep 22, 2021 | 50.53 | 50.57 | 50.11 | 50.17 | 13,722,035 | +0.07(+0.15%) |
Sep 21, 2021 | 50.41 | 50.81 | 50.00 | 50.10 | 17,712,210 | -0.01(-0.02%) |
Sep 20, 2021 | 50.15 | 50.42 | 49.80 | 50.11 | 29,710,090 | -0.35(-0.70%) |
Sep 17, 2021 | 51.00 | 51.16 | 50.40 | 50.46 | 36,016,076 | -0.84(-1.64%) |
Sep 16, 2021 | 51.65 | 51.89 | 50.81 | 51.30 | 18,804,068 | -0.49(-0.95%) |
Sep 15, 2021 | 51.61 | 51.91 | 51.37 | 51.80 | 16,987,654 | +0.18(+0.34%) |
Sep 14, 2021 | 51.83 | 51.89 | 51.49 | 51.62 | 15,016,268 | +0.04(+0.07%) |
Sep 13, 2021 | 51.28 | 51.88 | 51.28 | 51.58 | 22,037,248 | +0.42(+0.83%) |
Sep 10, 2021 | 51.53 | 51.64 | 51.10 | 51.16 | 11,521,567 | -0.23(-0.45%) |
Sep 09, 2021 | 51.68 | 51.88 | 51.33 | 51.39 | 13,636,402 | -0.52(-0.99%) |
Sep 08, 2021 | 51.16 | 51.96 | 51.16 | 51.90 | 13,087,428 | +0.69(+1.35%) |
Sep 07, 2021 | 52.07 | 52.19 | 51.07 | 51.21 | 21,781,010 | -0.98(-1.87%) |
Sep 03, 2021 | 51.94 | 52.22 | 51.74 | 52.19 | 14,371,028 | -0.04(-0.07%) |
Sep 02, 2021 | 52.23 | 52.47 | 51.89 | 52.23 | 12,667,793 | +0.07(+0.14%) |