Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.14 | 58.77 | 56.41 | 56.84 | 21,659,734 | -1.95(-3.32%) |
Nov 29, 2021 | 60.02 | 60.44 | 58.59 | 58.79 | 15,295,543 | -0.30(-0.52%) |
Nov 26, 2021 | 58.73 | 59.49 | 58.40 | 59.10 | 13,513,889 | -1.98(-3.25%) |
Nov 24, 2021 | 61.19 | 61.48 | 60.53 | 61.08 | 12,915,603 | -0.84(-1.36%) |
Nov 23, 2021 | 62.59 | 62.90 | 61.15 | 61.92 | 16,616,494 | -0.99(-1.58%) |
Nov 22, 2021 | 60.84 | 63.80 | 60.66 | 62.92 | 20,196,922 | +2.22(+3.66%) |
Nov 19, 2021 | 61.36 | 61.85 | 60.46 | 60.70 | 19,875,538 | -0.52(-0.85%) |
Nov 18, 2021 | 63.18 | 61.60 | 61.22 | 61.22 | 23,729,378 | -2.24(-3.53%) |
Nov 17, 2021 | 62.20 | 63.91 | 61.26 | 63.46 | 30,486,290 | +1.96(+3.19%) |
Nov 16, 2021 | 62.11 | 62.15 | 60.82 | 61.49 | 16,056,388 | -0.35(-0.57%) |
Nov 15, 2021 | 62.51 | 62.59 | 61.51 | 61.85 | 14,626,559 | -0.42(-0.68%) |
Nov 12, 2021 | 60.49 | 62.89 | 60.19 | 62.27 | 31,718,758 | +1.55(+2.56%) |
Nov 11, 2021 | 58.75 | 61.04 | 58.25 | 60.72 | 29,530,292 | +2.77(+4.78%) |
Nov 10, 2021 | 56.82 | 57.95 | 23,177,900 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.74 | 58.86 | 56.78 | 57.57 | 14,053,723 | -0.96(-1.64%) |
Nov 08, 2021 | 57.71 | 59.25 | 57.44 | 58.54 | 14,591,393 | +1.06(+1.85%) |
Nov 05, 2021 | 58.09 | 58.29 | 57.01 | 57.48 | 16,598,603 | -0.12(-0.20%) |
Nov 04, 2021 | 55.46 | 57.72 | 55.27 | 57.59 | 24,453,156 | +2.59(+4.71%) |
Nov 03, 2021 | 54.27 | 55.17 | 54.11 | 55.00 | 14,672,061 | +0.40(+0.74%) |
Nov 02, 2021 | 54.05 | 54.98 | 53.70 | 54.60 | 16,668,622 | +0.10(+0.18%) |
Nov 01, 2021 | 53.87 | 54.74 | 53.45 | 54.50 | 15,957,744 | +1.04(+1.95%) |
Oct 29, 2021 | 52.94 | 54.06 | 52.66 | 53.46 | 16,985,886 | +0.19(+0.35%) |
Oct 28, 2021 | 53.63 | 54.59 | 53.09 | 53.27 | 23,428,832 | -0.02(-0.04%) |
Oct 27, 2021 | 54.61 | 54.76 | 53.19 | 53.29 | 37,191,768 | -3.05(-5.42%) |
Oct 26, 2021 | 56.98 | 56.35 | 16,626,820 | -0.38(-0.68%) | ||
Oct 25, 2021 | 57.01 | 57.27 | 55.83 | 56.73 | 14,402,544 | -0.01(-0.02%) |
Oct 22, 2021 | 57.33 | 57.65 | 56.61 | 56.74 | 11,278,985 | -0.63(-1.10%) |
Oct 21, 2021 | 56.96 | 57.62 | 56.70 | 57.37 | 11,784,897 | +0.73(+1.28%) |
Oct 20, 2021 | 55.35 | 57.20 | 55.22 | 56.64 | 13,641,654 | +0.81(+1.44%) |
Oct 19, 2021 | 55.98 | 56.04 | 55.52 | 55.84 | 10,776,337 | -0.04(-0.07%) |
Oct 18, 2021 | 56.38 | 56.55 | 55.83 | 55.87 | 12,892,012 | -1.09(-1.91%) |
Oct 15, 2021 | 57.30 | 57.67 | 56.94 | 56.96 | 13,149,382 | +0.30(+0.54%) |
Oct 14, 2021 | 57.06 | 57.25 | 56.42 | 56.66 | 11,661,957 | -0.08(-0.14%) |
Oct 13, 2021 | 57.89 | 57.89 | 56.06 | 56.74 | 19,151,282 | -1.17(-2.02%) |
Oct 12, 2021 | 57.48 | 58.27 | 56.83 | 57.91 | 17,403,196 | +0.85(+1.50%) |
Oct 11, 2021 | 57.74 | 58.29 | 56.74 | 57.05 | 17,974,504 | -0.47(-0.82%) |
Oct 08, 2021 | 55.53 | 58.15 | 55.37 | 57.52 | 34,339,068 | +2.09(+3.77%) |
Oct 07, 2021 | 53.87 | 55.73 | 53.46 | 55.43 | 31,546,856 | +2.47(+4.65%) |
Oct 06, 2021 | 53.52 | 54.50 | 52.20 | 52.97 | 30,029,130 | -0.40(-0.75%) |
Oct 05, 2021 | 53.22 | 53.76 | 52.69 | 53.37 | 18,501,552 | +0.35(+0.67%) |
Oct 04, 2021 | 53.92 | 54.61 | 52.72 | 53.02 | 29,731,816 | +0.83(+1.60%) |
Oct 01, 2021 | 52.08 | 52.43 | 51.32 | 52.18 | 16,963,594 | +0.41(+0.80%) |
Sep 30, 2021 | 51.98 | 52.25 | 51.25 | 51.77 | 16,637,328 | -0.22(-0.42%) |
Sep 29, 2021 | 52.35 | 52.41 | 51.59 | 51.98 | 11,076,915 | +0.08(+0.15%) |
Sep 28, 2021 | 52.81 | 53.24 | 51.76 | 51.91 | 16,714,964 | -0.38(-0.73%) |
Sep 27, 2021 | 51.47 | 52.61 | 51.44 | 52.29 | 14,111,996 | +0.99(+1.93%) |
Sep 24, 2021 | 50.95 | 51.69 | 50.80 | 51.30 | 11,855,221 | +0.30(+0.60%) |
Sep 23, 2021 | 50.19 | 51.15 | 50.13 | 50.99 | 14,295,176 | +1.12(+2.24%) |
Sep 22, 2021 | 49.14 | 50.31 | 49.14 | 49.87 | 14,285,632 | +1.38(+2.86%) |
Sep 21, 2021 | 48.69 | 48.89 | 47.91 | 48.49 | 14,430,017 | +0.00(+0.00%) |
Sep 20, 2021 | 48.57 | 48.66 | 47.51 | 48.49 | 24,979,586 | -1.92(-3.82%) |
Sep 17, 2021 | 50.41 | 51.00 | 50.08 | 50.41 | 45,939,492 | -0.19(-0.37%) |
Sep 16, 2021 | 50.67 | 50.97 | 50.00 | 50.60 | 12,845,125 | -0.29(-0.58%) |
Sep 15, 2021 | 49.88 | 51.00 | 49.64 | 50.89 | 13,905,276 | +1.06(+2.13%) |
Sep 14, 2021 | 50.31 | 50.50 | 49.60 | 49.83 | 12,808,644 | -0.08(-0.16%) |
Sep 13, 2021 | 49.22 | 50.04 | 48.71 | 49.91 | 18,840,526 | +1.31(+2.69%) |
Sep 10, 2021 | 47.82 | 49.52 | 47.82 | 48.61 | 23,197,988 | +1.05(+2.21%) |
Sep 09, 2021 | 48.08 | 48.08 | 46.95 | 47.56 | 13,963,580 | -0.54(-1.12%) |
Sep 08, 2021 | 47.77 | 48.64 | 47.56 | 48.10 | 11,335,161 | +0.25(+0.51%) |
Sep 07, 2021 | 47.62 | 48.35 | 47.56 | 47.85 | 12,536,693 | -0.10(-0.21%) |
Sep 03, 2021 | 47.93 | 48.12 | 47.56 | 47.95 | 10,118,610 | -0.13(-0.27%) |
Sep 02, 2021 | 48.27 | 48.62 | 47.94 | 48.08 | 13,602,827 | -0.16(-0.33%) |