Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.23 | 56.37 | 54.47 | 54.51 | 3,734,906 | -2.11(-3.73%) |
Nov 29, 2021 | 55.88 | 56.73 | 55.48 | 56.62 | 1,252,421 | +0.93(+1.66%) |
Nov 26, 2021 | 56.22 | 56.55 | 55.63 | 55.70 | 852,533 | -0.84(-1.49%) |
Nov 24, 2021 | 56.76 | 56.83 | 56.41 | 56.54 | 696,047 | -0.25(-0.44%) |
Nov 23, 2021 | 57.22 | 57.28 | 56.60 | 56.79 | 834,328 | -0.31(-0.54%) |
Nov 22, 2021 | 56.34 | 57.10 | 55.97 | 57.10 | 1,193,260 | +0.69(+1.22%) |
Nov 19, 2021 | 56.22 | 56.49 | 55.97 | 56.41 | 1,255,160 | +0.42(+0.74%) |
Nov 18, 2021 | 56.45 | 56.02 | 55.84 | 55.99 | 908,378 | -0.45(-0.80%) |
Nov 17, 2021 | 55.95 | 56.55 | 55.62 | 56.45 | 1,140,461 | +0.38(+0.68%) |
Nov 16, 2021 | 56.70 | 56.78 | 56.04 | 56.07 | 1,223,480 | -0.59(-1.05%) |
Nov 15, 2021 | 55.90 | 56.67 | 55.66 | 56.66 | 1,156,296 | +1.08(+1.95%) |
Nov 12, 2021 | 55.72 | 55.90 | 55.53 | 55.58 | 1,307,892 | -0.07(-0.13%) |
Nov 11, 2021 | 56.22 | 56.38 | 55.56 | 55.65 | 1,170,253 | -0.75(-1.33%) |
Nov 10, 2021 | 55.81 | 56.46 | 56.40 | 1,218,971 | +0.76(+1.37%) | |
Nov 09, 2021 | 55.33 | 55.86 | 55.26 | 55.64 | 1,024,911 | +0.46(+0.84%) |
Nov 08, 2021 | 56.05 | 56.12 | 55.04 | 55.18 | 1,470,262 | -0.88(-1.57%) |
Nov 05, 2021 | 55.74 | 56.49 | 55.60 | 56.06 | 1,376,918 | +0.46(+0.83%) |
Nov 04, 2021 | 55.36 | 55.71 | 54.84 | 55.59 | 1,771,328 | +0.28(+0.51%) |
Nov 03, 2021 | 55.53 | 55.99 | 54.85 | 55.31 | 1,603,317 | -0.27(-0.48%) |
Nov 02, 2021 | 55.66 | 55.75 | 55.07 | 55.58 | 1,063,446 | +0.14(+0.25%) |
Nov 01, 2021 | 55.50 | 55.77 | 55.33 | 55.44 | 1,198,362 | -0.06(-0.10%) |
Oct 29, 2021 | 55.69 | 56.17 | 55.28 | 55.50 | 1,229,562 | -0.34(-0.61%) |
Oct 28, 2021 | 55.41 | 56.09 | 55.08 | 55.84 | 1,498,109 | +0.34(+0.61%) |
Oct 27, 2021 | 55.96 | 55.97 | 54.87 | 55.50 | 1,477,134 | -0.23(-0.41%) |
Oct 26, 2021 | 55.41 | 55.73 | 928,503 | +0.32(+0.58%) | ||
Oct 25, 2021 | 56.15 | 56.17 | 55.31 | 55.40 | 1,052,926 | -0.74(-1.33%) |
Oct 22, 2021 | 56.08 | 56.30 | 55.93 | 56.15 | 712,987 | +0.24(+0.43%) |
Oct 21, 2021 | 56.08 | 56.14 | 55.73 | 55.91 | 1,032,263 | +0.01(+0.02%) |
Oct 20, 2021 | 55.65 | 56.23 | 55.46 | 55.90 | 953,876 | +0.51(+0.91%) |
Oct 19, 2021 | 55.17 | 55.45 | 54.83 | 55.40 | 942,932 | +0.63(+1.16%) |
Oct 18, 2021 | 54.85 | 54.86 | 54.34 | 54.76 | 2,769,636 | -0.69(-1.24%) |
Oct 15, 2021 | 56.26 | 56.31 | 55.26 | 55.45 | 1,640,698 | -0.59(-1.05%) |
Oct 14, 2021 | 55.92 | 56.49 | 55.75 | 56.04 | 1,380,265 | +0.29(+0.51%) |
Oct 13, 2021 | 54.83 | 55.84 | 54.74 | 55.75 | 1,551,171 | +0.82(+1.49%) |
Oct 12, 2021 | 54.52 | 55.07 | 54.43 | 54.94 | 1,844,261 | +0.36(+0.66%) |
Oct 11, 2021 | 55.28 | 55.51 | 54.45 | 54.58 | 1,119,075 | -0.74(-1.33%) |
Oct 08, 2021 | 55.58 | 55.64 | 55.17 | 55.31 | 862,510 | -0.39(-0.69%) |
Oct 07, 2021 | 56.31 | 56.74 | 55.54 | 55.70 | 1,199,380 | -0.60(-1.06%) |
Oct 06, 2021 | 55.39 | 56.34 | 55.15 | 56.30 | 1,002,074 | +0.78(+1.41%) |
Oct 05, 2021 | 56.09 | 56.13 | 55.33 | 55.51 | 2,537,225 | -0.46(-0.82%) |
Oct 04, 2021 | 54.83 | 56.28 | 54.80 | 55.97 | 1,711,396 | +1.05(+1.91%) |
Oct 01, 2021 | 55.40 | 55.53 | 54.89 | 54.93 | 1,597,090 | +0.00(+0.00%) |
Sep 30, 2021 | 55.11 | 55.37 | 54.71 | 54.93 | 2,327,958 | -0.11(-0.20%) |
Sep 29, 2021 | 54.14 | 55.43 | 54.05 | 55.04 | 1,216,136 | +0.91(+1.68%) |
Sep 28, 2021 | 54.64 | 54.82 | 53.80 | 54.13 | 1,567,534 | -0.55(-1.01%) |
Sep 27, 2021 | 55.96 | 56.41 | 54.60 | 54.68 | 1,844,449 | -1.20(-2.14%) |
Sep 24, 2021 | 55.85 | 56.31 | 55.77 | 55.87 | 1,053,094 | +0.09(+0.16%) |
Sep 23, 2021 | 56.56 | 56.89 | 55.72 | 55.78 | 1,586,308 | -0.76(-1.35%) |
Sep 22, 2021 | 56.84 | 56.90 | 56.20 | 56.54 | 1,075,067 | -0.16(-0.28%) |
Sep 21, 2021 | 57.11 | 57.27 | 56.57 | 56.70 | 1,472,546 | -0.16(-0.28%) |
Sep 20, 2021 | 56.66 | 57.24 | 56.20 | 56.86 | 1,812,995 | +0.16(+0.28%) |
Sep 17, 2021 | 57.32 | 57.58 | 56.56 | 56.70 | 3,290,643 | -0.75(-1.31%) |
Sep 16, 2021 | 57.75 | 58.10 | 57.37 | 57.45 | 1,349,619 | -0.29(-0.51%) |
Sep 15, 2021 | 57.80 | 58.38 | 57.48 | 57.75 | 3,554,403 | -0.35(-0.60%) |
Sep 14, 2021 | 58.20 | 58.41 | 57.93 | 58.10 | 2,295,352 | +0.17(+0.29%) |
Sep 13, 2021 | 58.94 | 59.00 | 57.80 | 57.93 | 1,294,235 | -0.56(-0.96%) |
Sep 10, 2021 | 59.17 | 59.30 | 58.48 | 58.49 | 1,570,590 | -0.76(-1.29%) |
Sep 09, 2021 | 59.49 | 59.61 | 59.15 | 59.26 | 842,329 | -0.26(-0.43%) |
Sep 08, 2021 | 58.40 | 59.79 | 58.29 | 59.51 | 1,422,657 | +1.10(+1.89%) |
Sep 07, 2021 | 59.57 | 59.61 | 58.33 | 58.41 | 1,431,634 | -1.32(-2.22%) |
Sep 03, 2021 | 60.21 | 60.26 | 59.73 | 59.74 | 1,257,866 | -0.60(-0.99%) |
Sep 02, 2021 | 59.91 | 60.33 | 59.87 | 60.33 | 1,498,177 | +0.52(+0.86%) |