Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.14 | 56.79 | 55.62 | 55.90 | 2,718,393 | -0.57(-1.00%) |
Nov 29, 2021 | 56.26 | 57.07 | 55.94 | 56.46 | 1,410,499 | +0.43(+0.77%) |
Nov 26, 2021 | 55.61 | 56.54 | 55.16 | 56.03 | 864,915 | -0.68(-1.21%) |
Nov 24, 2021 | 56.75 | 57.06 | 56.06 | 56.72 | 863,947 | -0.30(-0.53%) |
Nov 23, 2021 | 56.80 | 57.56 | 56.10 | 57.02 | 1,260,271 | +0.39(+0.69%) |
Nov 22, 2021 | 55.89 | 57.41 | 55.45 | 56.63 | 1,217,310 | +0.98(+1.75%) |
Nov 19, 2021 | 56.18 | 56.39 | 55.52 | 55.65 | 1,499,547 | -0.72(-1.28%) |
Nov 18, 2021 | 57.28 | 57.52 | 56.27 | 56.37 | 1,325,285 | -0.91(-1.58%) |
Nov 17, 2021 | 57.66 | 57.71 | 56.74 | 57.28 | 1,171,266 | -0.40(-0.69%) |
Nov 16, 2021 | 58.30 | 58.83 | 57.66 | 57.68 | 1,363,873 | -0.39(-0.67%) |
Nov 15, 2021 | 58.85 | 59.17 | 57.96 | 58.07 | 1,111,814 | -0.77(-1.31%) |
Nov 12, 2021 | 57.92 | 59.04 | 57.66 | 58.84 | 1,043,461 | +1.07(+1.86%) |
Nov 11, 2021 | 57.73 | 58.07 | 57.35 | 57.77 | 750,311 | +0.17(+0.29%) |
Nov 10, 2021 | 57.83 | 57.60 | 1,075,743 | -0.37(-0.64%) | ||
Nov 09, 2021 | 56.78 | 57.99 | 56.72 | 57.97 | 1,191,041 | +1.17(+2.06%) |
Nov 08, 2021 | 56.39 | 57.00 | 56.02 | 56.80 | 1,355,709 | +0.53(+0.94%) |
Nov 05, 2021 | 57.97 | 58.67 | 56.23 | 56.28 | 2,231,602 | -1.45(-2.52%) |
Nov 04, 2021 | 57.83 | 58.23 | 57.03 | 57.73 | 1,644,556 | -0.10(-0.17%) |
Nov 03, 2021 | 55.69 | 57.95 | 55.67 | 57.83 | 1,866,602 | +1.78(+3.17%) |
Nov 02, 2021 | 56.33 | 56.79 | 55.75 | 56.05 | 1,622,479 | -0.15(-0.26%) |
Nov 01, 2021 | 55.42 | 56.33 | 55.59 | 56.20 | 1,236,825 | +0.85(+1.53%) |
Oct 29, 2021 | 54.64 | 55.58 | 54.19 | 55.35 | 2,038,119 | +0.14(+0.25%) |
Oct 28, 2021 | 53.72 | 55.51 | 53.70 | 55.21 | 1,411,257 | +1.79(+3.34%) |
Oct 27, 2021 | 53.64 | 54.18 | 53.14 | 53.42 | 1,320,586 | -0.45(-0.83%) |
Oct 26, 2021 | 54.48 | 53.65 | 53.87 | 1,489,624 | -0.29(-0.54%) | |
Oct 25, 2021 | 56.25 | 56.31 | 54.02 | 54.17 | 2,461,865 | -0.78(-1.42%) |
Oct 22, 2021 | 55.53 | 55.82 | 54.34 | 54.95 | 2,198,208 | -0.46(-0.83%) |
Oct 21, 2021 | 53.56 | 55.45 | 53.56 | 55.41 | 3,199,422 | +2.37(+4.47%) |
Oct 20, 2021 | 52.99 | 53.12 | 50.67 | 53.03 | 3,865,612 | +3.49(+7.03%) |
Oct 19, 2021 | 49.79 | 49.89 | 48.95 | 49.55 | 1,748,731 | +0.30(+0.61%) |
Oct 18, 2021 | 48.12 | 49.41 | 48.06 | 49.25 | 1,950,262 | +0.96(+1.98%) |
Oct 15, 2021 | 47.94 | 48.64 | 47.71 | 48.29 | 1,825,781 | +0.89(+1.87%) |
Oct 14, 2021 | 46.78 | 47.83 | 46.52 | 47.40 | 2,158,919 | +1.09(+2.36%) |
Oct 13, 2021 | 46.78 | 47.12 | 46.23 | 46.31 | 1,298,945 | -0.32(-0.69%) |
Oct 12, 2021 | 46.31 | 47.22 | 46.05 | 46.63 | 1,696,806 | +0.33(+0.72%) |
Oct 11, 2021 | 46.92 | 47.11 | 46.27 | 46.30 | 1,131,281 | -0.66(-1.41%) |
Oct 08, 2021 | 48.37 | 48.65 | 46.71 | 46.96 | 1,900,506 | -1.48(-3.06%) |
Oct 07, 2021 | 49.25 | 49.89 | 48.32 | 48.45 | 1,558,288 | -0.52(-1.06%) |
Oct 06, 2021 | 49.01 | 49.14 | 48.17 | 48.96 | 1,107,281 | -0.18(-0.36%) |
Oct 05, 2021 | 48.58 | 49.43 | 48.42 | 49.14 | 1,852,346 | +0.61(+1.25%) |
Oct 04, 2021 | 49.09 | 49.51 | 48.36 | 48.53 | 1,328,926 | -0.44(-0.90%) |
Oct 01, 2021 | 50.14 | 50.14 | 48.41 | 48.97 | 1,890,633 | -0.97(-1.94%) |
Sep 30, 2021 | 51.06 | 51.34 | 49.92 | 49.94 | 1,605,279 | -1.00(-1.96%) |
Sep 29, 2021 | 51.58 | 51.80 | 50.86 | 50.94 | 1,005,363 | -0.63(-1.23%) |
Sep 28, 2021 | 51.48 | 52.01 | 51.33 | 51.57 | 1,020,982 | +0.03(+0.06%) |
Sep 27, 2021 | 50.92 | 51.88 | 50.79 | 51.54 | 977,758 | +0.69(+1.36%) |
Sep 24, 2021 | 50.60 | 51.13 | 50.20 | 50.85 | 1,123,028 | +0.10(+0.19%) |
Sep 23, 2021 | 51.04 | 51.51 | 50.33 | 50.75 | 1,326,505 | -0.23(-0.46%) |
Sep 22, 2021 | 51.47 | 51.65 | 50.93 | 50.98 | 1,314,930 | -0.11(-0.21%) |
Sep 21, 2021 | 50.79 | 51.42 | 50.60 | 51.09 | 1,644,339 | +0.60(+1.18%) |
Sep 20, 2021 | 49.53 | 50.54 | 49.01 | 50.50 | 1,556,999 | -0.15(-0.29%) |
Sep 17, 2021 | 51.37 | 51.62 | 50.54 | 50.64 | 9,754,303 | -0.68(-1.33%) |
Sep 16, 2021 | 51.63 | 51.91 | 51.12 | 51.33 | 1,606,629 | -0.22(-0.44%) |
Sep 15, 2021 | 51.58 | 51.88 | 50.65 | 51.55 | 2,149,423 | +1.05(+2.09%) |
Sep 14, 2021 | 50.72 | 50.97 | 49.85 | 50.50 | 1,761,325 | -0.17(-0.33%) |
Sep 13, 2021 | 51.08 | 51.26 | 49.96 | 50.66 | 1,373,315 | +0.07(+0.13%) |
Sep 10, 2021 | 50.46 | 51.08 | 50.20 | 50.59 | 1,594,269 | +0.42(+0.84%) |
Sep 09, 2021 | 51.23 | 51.31 | 49.54 | 50.17 | 1,665,669 | -0.89(-1.74%) |
Sep 08, 2021 | 51.58 | 51.69 | 50.95 | 51.06 | 1,277,426 | -0.41(-0.80%) |
Sep 07, 2021 | 52.11 | 52.64 | 51.46 | 51.47 | 1,499,017 | -0.46(-0.88%) |
Sep 03, 2021 | 51.82 | 52.72 | 51.71 | 51.93 | 1,405,699 | +0.01(+0.02%) |
Sep 02, 2021 | 51.77 | 52.17 | 51.61 | 51.92 | 959,501 | +0.41(+0.80%) |