Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.85 | 52.97 | 52.83 | 52.53 | 1,535,109 | -0.47(-0.89%) |
Nov 29, 2021 | 53.12 | 53.13 | 52.76 | 53.00 | 45,445 | +0.25(+0.48%) |
Nov 26, 2021 | 53.12 | 53.19 | 52.54 | 52.75 | 177,970 | -1.45(-2.68%) |
Nov 24, 2021 | 53.81 | 54.20 | 53.79 | 54.20 | 27,254 | -0.36(-0.67%) |
Nov 23, 2021 | 54.49 | 54.66 | 54.32 | 54.56 | 207,458 | -0.05(-0.08%) |
Nov 22, 2021 | 54.90 | 55.02 | 54.60 | 54.61 | 533,376 | -0.35(-0.63%) |
Nov 19, 2021 | 55.13 | 55.13 | 54.93 | 54.95 | 102,211 | -0.45(-0.81%) |
Nov 18, 2021 | 55.34 | 55.43 | 55.40 | 55.40 | 65,296 | +0.04(+0.07%) |
Nov 17, 2021 | 55.30 | 55.36 | 55.29 | 55.36 | 24,751 | -0.06(-0.11%) |
Nov 16, 2021 | 55.53 | 55.57 | 55.43 | 55.43 | 246,693 | -0.12(-0.21%) |
Nov 15, 2021 | 55.80 | 55.80 | 55.54 | 55.54 | 54,854 | -0.11(-0.20%) |
Nov 12, 2021 | 55.56 | 55.68 | 55.50 | 55.65 | 11,369 | +0.29(+0.53%) |
Nov 11, 2021 | 55.40 | 55.46 | 55.33 | 55.36 | 29,807 | +0.23(+0.41%) |
Nov 10, 2021 | 55.59 | 55.13 | 55.13 | 71,159 | -0.67(-1.20%) | |
Nov 09, 2021 | 56.00 | 56.01 | 55.72 | 55.81 | 37,660 | -0.16(-0.29%) |
Nov 08, 2021 | 56.02 | 56.08 | 55.93 | 55.97 | 53,997 | +0.01(+0.02%) |
Nov 05, 2021 | 55.89 | 55.97 | 55.77 | 55.96 | 89,801 | +0.14(+0.24%) |
Nov 04, 2021 | 55.74 | 55.83 | 55.67 | 55.83 | 70,417 | -0.08(-0.15%) |
Nov 03, 2021 | 55.48 | 55.91 | 55.40 | 55.91 | 42,929 | +0.47(+0.85%) |
Nov 02, 2021 | 55.43 | 55.49 | 55.40 | 55.43 | 316,436 | -0.13(-0.23%) |
Nov 01, 2021 | 55.37 | 55.59 | 55.31 | 55.56 | 1,539,163 | +0.48(+0.87%) |
Oct 29, 2021 | 54.92 | 55.11 | 54.90 | 55.08 | 363,791 | -0.31(-0.56%) |
Oct 28, 2021 | 55.11 | 55.43 | 55.11 | 55.39 | 23,549 | +0.52(+0.94%) |
Oct 27, 2021 | 55.10 | 55.15 | 54.87 | 54.87 | 20,600 | -0.23(-0.42%) |
Oct 26, 2021 | 55.31 | 55.08 | 55.11 | 56,179 | +0.15(+0.26%) | |
Oct 25, 2021 | 54.91 | 55.03 | 54.77 | 54.96 | 41,600 | -0.09(-0.16%) |
Oct 22, 2021 | 54.96 | 55.14 | 54.89 | 55.05 | 35,282 | +0.32(+0.58%) |
Oct 21, 2021 | 54.67 | 54.83 | 54.65 | 54.74 | 102,574 | -0.30(-0.54%) |
Oct 20, 2021 | 54.91 | 55.06 | 54.87 | 55.03 | 33,324 | +0.18(+0.33%) |
Oct 19, 2021 | 54.77 | 54.90 | 54.73 | 54.85 | 323,733 | +0.35(+0.63%) |
Oct 18, 2021 | 54.35 | 54.58 | 54.33 | 54.51 | 425,839 | -0.28(-0.51%) |
Oct 15, 2021 | 54.63 | 54.80 | 54.63 | 54.79 | 30,838 | +0.41(+0.75%) |
Oct 14, 2021 | 54.34 | 54.38 | 54.23 | 54.38 | 31,730 | +0.57(+1.06%) |
Oct 13, 2021 | 53.59 | 53.81 | 53.50 | 53.81 | 32,564 | +0.50(+0.94%) |
Oct 12, 2021 | 53.35 | 53.40 | 53.31 | 53.31 | 59,101 | +0.03(+0.05%) |
Oct 11, 2021 | 53.56 | 53.66 | 53.28 | 53.28 | 18,191 | -0.15(-0.29%) |
Oct 08, 2021 | 53.56 | 53.56 | 53.36 | 53.44 | 20,815 | -0.02(-0.03%) |
Oct 07, 2021 | 53.33 | 53.62 | 53.33 | 53.45 | 36,514 | +0.37(+0.70%) |
Oct 06, 2021 | 52.56 | 53.08 | 52.43 | 53.08 | 94,395 | -0.34(-0.63%) |
Oct 05, 2021 | 53.18 | 53.55 | 53.14 | 53.42 | 24,680 | +0.33(+0.62%) |
Oct 04, 2021 | 53.15 | 53.15 | 52.86 | 53.09 | 56,533 | -0.50(-0.93%) |
Oct 01, 2021 | 53.50 | 53.69 | 53.20 | 53.59 | 210,438 | +0.14(+0.25%) |
Sep 30, 2021 | 53.75 | 53.75 | 53.38 | 53.45 | 275,221 | -0.22(-0.41%) |
Sep 29, 2021 | 53.97 | 53.97 | 53.65 | 53.67 | 24,365 | -0.08(-0.15%) |
Sep 28, 2021 | 54.16 | 54.17 | 53.62 | 53.75 | 27,243 | -1.23(-2.23%) |
Sep 27, 2021 | 54.89 | 55.03 | 54.89 | 54.98 | 47,133 | -0.04(-0.07%) |
Sep 24, 2021 | 54.96 | 55.06 | 54.96 | 55.02 | 15,243 | -0.50(-0.90%) |
Sep 23, 2021 | 55.37 | 55.62 | 55.37 | 55.52 | 55,608 | +0.61(+1.11%) |
Sep 22, 2021 | 54.91 | 55.31 | 54.90 | 54.91 | 74,369 | +0.24(+0.43%) |
Sep 21, 2021 | 54.83 | 54.93 | 54.70 | 54.67 | 24,225 | +0.57(+1.05%) |
Sep 20, 2021 | 53.96 | 54.17 | 53.75 | 54.10 | 46,461 | -1.07(-1.93%) |
Sep 17, 2021 | 55.59 | 55.60 | 55.09 | 55.17 | 92,369 | -0.73(-1.31%) |
Sep 16, 2021 | 55.77 | 55.90 | 55.61 | 55.90 | 35,855 | -0.08(-0.15%) |
Sep 15, 2021 | 55.80 | 55.98 | 55.72 | 55.98 | 30,383 | +0.15(+0.27%) |
Sep 14, 2021 | 56.24 | 56.24 | 55.83 | 55.83 | 36,801 | -0.25(-0.45%) |
Sep 13, 2021 | 56.15 | 56.15 | 55.86 | 56.08 | 139,413 | +0.49(+0.88%) |
Sep 10, 2021 | 56.13 | 56.13 | 55.59 | 55.59 | 61,249 | -0.14(-0.26%) |
Sep 09, 2021 | 55.77 | 55.96 | 55.68 | 55.74 | 35,421 | -0.05(-0.08%) |
Sep 08, 2021 | 56.00 | 56.04 | 55.76 | 55.78 | 26,843 | -0.42(-0.76%) |
Sep 07, 2021 | 56.26 | 56.31 | 56.21 | 56.21 | 21,308 | +0.00(+0.00%) |
Sep 03, 2021 | 56.01 | 56.25 | 55.99 | 56.21 | 41,390 | +0.29(+0.52%) |
Sep 02, 2021 | 55.93 | 55.96 | 55.86 | 55.92 | 100,133 | +0.25(+0.45%) |