Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.58 | 58.69 | 57.16 | 57.23 | 9,805,674 | -1.62(-2.76%) |
Nov 29, 2021 | 58.30 | 58.88 | 57.78 | 58.85 | 3,816,694 | +0.70(+1.21%) |
Nov 26, 2021 | 58.59 | 59.38 | 58.01 | 58.15 | 1,839,271 | -0.50(-0.85%) |
Nov 24, 2021 | 58.84 | 59.00 | 58.27 | 58.65 | 1,602,181 | -0.13(-0.22%) |
Nov 23, 2021 | 58.36 | 59.01 | 58.31 | 58.78 | 2,186,647 | +0.52(+0.89%) |
Nov 22, 2021 | 57.44 | 58.77 | 57.33 | 58.26 | 2,090,205 | +0.78(+1.35%) |
Nov 19, 2021 | 58.57 | 59.06 | 57.45 | 57.48 | 2,867,468 | -0.80(-1.37%) |
Nov 18, 2021 | 58.27 | 58.32 | 58.24 | 58.28 | 1,990,347 | -0.20(-0.35%) |
Nov 17, 2021 | 58.54 | 58.66 | 58.27 | 58.48 | 2,078,108 | -0.13(-0.22%) |
Nov 16, 2021 | 59.09 | 59.09 | 58.58 | 58.61 | 2,172,660 | -0.41(-0.69%) |
Nov 15, 2021 | 58.58 | 59.14 | 58.37 | 59.02 | 1,889,977 | +0.43(+0.73%) |
Nov 12, 2021 | 58.42 | 58.86 | 58.04 | 58.59 | 3,134,191 | +0.31(+0.54%) |
Nov 11, 2021 | 58.61 | 59.25 | 58.11 | 58.28 | 2,943,026 | -0.58(-0.99%) |
Nov 10, 2021 | 58.73 | 58.86 | 2,641,325 | +0.33(+0.57%) | ||
Nov 09, 2021 | 58.27 | 58.61 | 57.94 | 58.53 | 1,922,187 | +0.49(+0.85%) |
Nov 08, 2021 | 58.06 | 58.19 | 57.46 | 58.04 | 2,063,339 | -0.01(-0.02%) |
Nov 05, 2021 | 58.19 | 58.30 | 57.82 | 58.05 | 2,210,791 | -0.06(-0.10%) |
Nov 04, 2021 | 58.37 | 58.74 | 57.81 | 58.10 | 2,835,762 | -0.40(-0.68%) |
Nov 03, 2021 | 58.08 | 58.61 | 58.01 | 58.50 | 2,370,559 | +0.47(+0.81%) |
Nov 02, 2021 | 57.87 | 58.19 | 57.55 | 58.03 | 2,317,248 | +0.32(+0.55%) |
Nov 01, 2021 | 57.28 | 57.81 | 57.57 | 57.71 | 2,120,116 | +0.45(+0.79%) |
Oct 29, 2021 | 57.36 | 57.88 | 57.22 | 57.26 | 2,666,355 | -0.22(-0.39%) |
Oct 28, 2021 | 56.99 | 57.58 | 56.90 | 57.48 | 2,669,512 | +0.69(+1.21%) |
Oct 27, 2021 | 57.79 | 58.05 | 56.70 | 56.80 | 2,798,785 | -0.73(-1.27%) |
Oct 26, 2021 | 57.42 | 57.53 | 2,807,015 | +0.19(+0.32%) | ||
Oct 25, 2021 | 57.93 | 57.96 | 57.17 | 57.34 | 4,196,800 | -0.73(-1.26%) |
Oct 22, 2021 | 57.91 | 58.43 | 57.86 | 58.07 | 2,189,787 | +0.18(+0.30%) |
Oct 21, 2021 | 58.22 | 58.28 | 57.59 | 57.90 | 2,447,535 | -0.20(-0.35%) |
Oct 20, 2021 | 57.24 | 58.28 | 57.24 | 58.10 | 2,855,719 | +0.95(+1.65%) |
Oct 19, 2021 | 56.96 | 57.25 | 56.76 | 57.16 | 2,099,552 | +0.16(+0.28%) |
Oct 18, 2021 | 57.52 | 57.66 | 56.98 | 57.00 | 3,415,164 | -0.59(-1.03%) |
Oct 15, 2021 | 57.89 | 58.02 | 57.35 | 57.59 | 6,935,680 | -0.19(-0.32%) |
Oct 14, 2021 | 57.46 | 57.88 | 57.33 | 57.78 | 2,815,324 | +0.46(+0.81%) |
Oct 13, 2021 | 57.45 | 57.77 | 56.67 | 57.31 | 3,452,284 | -0.26(-0.45%) |
Oct 12, 2021 | 57.30 | 58.15 | 57.11 | 57.57 | 4,918,676 | +0.42(+0.73%) |
Oct 11, 2021 | 56.97 | 57.54 | 56.82 | 57.16 | 3,108,135 | +0.21(+0.37%) |
Oct 08, 2021 | 56.85 | 57.45 | 56.59 | 56.94 | 2,762,995 | +0.13(+0.23%) |
Oct 07, 2021 | 57.17 | 57.23 | 56.65 | 56.81 | 4,177,994 | -0.28(-0.49%) |
Oct 06, 2021 | 56.52 | 57.14 | 56.14 | 57.09 | 3,373,247 | +0.54(+0.96%) |
Oct 05, 2021 | 56.45 | 56.76 | 56.13 | 56.55 | 4,502,052 | +0.08(+0.15%) |
Oct 04, 2021 | 55.68 | 56.59 | 55.68 | 56.47 | 5,380,152 | +0.76(+1.37%) |
Oct 01, 2021 | 55.88 | 55.94 | 55.04 | 55.70 | 5,189,979 | +0.74(+1.34%) |
Sep 30, 2021 | 55.93 | 56.20 | 54.99 | 54.97 | 4,423,351 | -0.87(-1.56%) |
Sep 29, 2021 | 54.34 | 56.28 | 54.34 | 55.84 | 5,040,828 | +1.32(+2.43%) |
Sep 28, 2021 | 54.96 | 55.09 | 54.07 | 54.52 | 3,558,609 | -0.29(-0.54%) |
Sep 27, 2021 | 55.66 | 55.96 | 54.70 | 54.81 | 4,373,574 | -0.82(-1.47%) |
Sep 24, 2021 | 55.43 | 55.80 | 55.34 | 55.63 | 3,432,782 | +0.24(+0.43%) |
Sep 23, 2021 | 55.30 | 55.72 | 54.81 | 55.39 | 5,484,531 | +0.33(+0.60%) |
Sep 22, 2021 | 54.94 | 55.79 | 53.94 | 55.06 | 6,159,737 | +1.76(+3.29%) |
Sep 21, 2021 | 53.43 | 53.74 | 52.81 | 53.31 | 7,945,967 | -0.68(-1.26%) |
Sep 20, 2021 | 53.96 | 54.41 | 53.74 | 53.99 | 3,964,651 | -0.16(-0.29%) |
Sep 17, 2021 | 53.77 | 54.39 | 53.57 | 54.14 | 7,346,196 | +0.18(+0.34%) |
Sep 16, 2021 | 53.99 | 54.46 | 53.53 | 53.96 | 2,756,864 | +0.00(+0.00%) |
Sep 15, 2021 | 53.96 | 54.44 | 53.86 | 53.96 | 2,727,264 | -0.05(-0.09%) |
Sep 14, 2021 | 54.03 | 54.43 | 53.85 | 54.01 | 7,812,625 | +0.13(+0.24%) |
Sep 13, 2021 | 53.44 | 54.03 | 53.13 | 53.88 | 7,445,106 | +0.18(+0.34%) |
Sep 10, 2021 | 53.56 | 54.03 | 53.14 | 53.69 | 3,966,477 | -0.02(-0.03%) |
Sep 09, 2021 | 54.23 | 54.67 | 53.70 | 53.71 | 6,228,624 | -0.85(-1.57%) |
Sep 08, 2021 | 53.30 | 54.90 | 53.23 | 54.57 | 9,989,809 | +2.38(+4.56%) |
Sep 07, 2021 | 52.91 | 53.06 | 52.08 | 52.19 | 4,271,623 | -0.90(-1.70%) |
Sep 03, 2021 | 53.26 | 53.40 | 52.87 | 53.09 | 2,471,278 | -0.14(-0.26%) |
Sep 02, 2021 | 53.03 | 53.65 | 53.03 | 53.22 | 2,807,516 | +0.20(+0.38%) |