Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.79 | 56.79 | 55.27 | 55.37 | 7,586,429 | -1.56(-2.74%) |
Nov 29, 2021 | 56.45 | 57.09 | 56.18 | 56.93 | 7,418,236 | +0.71(+1.26%) |
Nov 26, 2021 | 56.85 | 57.18 | 56.14 | 56.22 | 2,597,683 | -0.96(-1.68%) |
Nov 24, 2021 | 57.19 | 57.31 | 56.84 | 57.18 | 3,083,113 | +0.08(+0.14%) |
Nov 23, 2021 | 57.32 | 57.61 | 56.91 | 57.10 | 3,742,544 | -0.10(-0.17%) |
Nov 22, 2021 | 56.72 | 57.29 | 56.44 | 57.20 | 3,998,058 | +0.41(+0.72%) |
Nov 19, 2021 | 55.97 | 56.84 | 55.74 | 56.79 | 5,919,454 | +0.94(+1.69%) |
Nov 18, 2021 | 56.17 | 55.88 | 55.71 | 55.85 | 3,487,635 | -0.49(-0.87%) |
Nov 17, 2021 | 56.18 | 56.45 | 55.75 | 56.34 | 4,110,544 | +0.15(+0.27%) |
Nov 16, 2021 | 56.50 | 56.77 | 56.16 | 56.18 | 4,843,292 | -0.10(-0.18%) |
Nov 15, 2021 | 56.28 | 56.54 | 55.97 | 56.28 | 3,833,428 | +0.20(+0.36%) |
Nov 12, 2021 | 56.35 | 56.57 | 55.85 | 56.08 | 4,588,309 | -0.45(-0.80%) |
Nov 11, 2021 | 57.06 | 57.22 | 56.24 | 56.54 | 4,205,625 | -0.73(-1.27%) |
Nov 10, 2021 | 56.58 | 57.34 | 57.26 | 4,185,861 | +0.46(+0.81%) | |
Nov 09, 2021 | 56.19 | 57.00 | 56.05 | 56.80 | 6,069,777 | +0.65(+1.17%) |
Nov 08, 2021 | 56.80 | 56.81 | 55.81 | 56.15 | 5,271,744 | -0.43(-0.76%) |
Nov 05, 2021 | 56.25 | 56.81 | 56.10 | 56.58 | 4,028,086 | +0.54(+0.96%) |
Nov 04, 2021 | 56.14 | 56.26 | 55.39 | 56.04 | 4,234,497 | -0.04(-0.08%) |
Nov 03, 2021 | 55.86 | 56.22 | 55.52 | 56.09 | 4,532,361 | +0.05(+0.10%) |
Nov 02, 2021 | 56.20 | 56.28 | 55.67 | 56.03 | 4,244,733 | +0.01(+0.02%) |
Nov 01, 2021 | 55.95 | 56.27 | 55.85 | 56.02 | 3,869,386 | +0.14(+0.26%) |
Oct 29, 2021 | 56.23 | 56.57 | 55.65 | 55.88 | 4,147,193 | -0.38(-0.67%) |
Oct 28, 2021 | 56.06 | 56.35 | 55.83 | 56.26 | 3,027,608 | +0.09(+0.16%) |
Oct 27, 2021 | 56.70 | 56.89 | 56.11 | 56.17 | 3,183,340 | -0.57(-1.01%) |
Oct 26, 2021 | 56.43 | 56.74 | 4,111,291 | +0.42(+0.75%) | ||
Oct 25, 2021 | 56.31 | 56.68 | 56.15 | 56.32 | 2,927,616 | -0.13(-0.22%) |
Oct 22, 2021 | 57.54 | 57.61 | 56.40 | 56.45 | 5,651,114 | -1.09(-1.89%) |
Oct 21, 2021 | 57.25 | 57.55 | 57.17 | 57.53 | 3,228,610 | +0.40(+0.71%) |
Oct 20, 2021 | 56.68 | 57.36 | 56.68 | 57.13 | 2,997,919 | +0.66(+1.18%) |
Oct 19, 2021 | 56.16 | 56.63 | 56.07 | 56.46 | 2,967,864 | +0.47(+0.83%) |
Oct 18, 2021 | 56.17 | 56.27 | 55.60 | 56.00 | 4,661,901 | -0.61(-1.08%) |
Oct 15, 2021 | 56.72 | 57.12 | 56.50 | 56.61 | 3,229,758 | -0.12(-0.21%) |
Oct 14, 2021 | 56.28 | 56.79 | 56.07 | 56.72 | 3,182,703 | +0.67(+1.20%) |
Oct 13, 2021 | 55.64 | 56.09 | 55.16 | 56.05 | 3,568,807 | +0.37(+0.66%) |
Oct 12, 2021 | 55.55 | 55.97 | 55.38 | 55.68 | 2,900,564 | +0.16(+0.29%) |
Oct 11, 2021 | 55.94 | 56.02 | 55.37 | 55.52 | 3,611,531 | -0.57(-1.02%) |
Oct 08, 2021 | 56.18 | 56.46 | 55.94 | 56.10 | 2,926,363 | -0.10(-0.18%) |
Oct 07, 2021 | 56.49 | 56.92 | 56.04 | 56.20 | 3,193,316 | -0.05(-0.10%) |
Oct 06, 2021 | 55.43 | 56.29 | 55.11 | 56.25 | 3,777,406 | +0.60(+1.08%) |
Oct 05, 2021 | 56.19 | 56.35 | 55.52 | 55.65 | 4,758,084 | -0.33(-0.59%) |
Oct 04, 2021 | 55.20 | 56.16 | 55.15 | 55.98 | 6,991,213 | +0.61(+1.10%) |
Oct 01, 2021 | 55.91 | 55.94 | 55.23 | 55.37 | 5,191,260 | -0.20(-0.35%) |
Sep 30, 2021 | 56.32 | 56.41 | 55.53 | 55.57 | 5,562,327 | -0.60(-1.07%) |
Sep 29, 2021 | 55.57 | 56.60 | 55.42 | 56.17 | 4,337,960 | +0.63(+1.13%) |
Sep 28, 2021 | 56.02 | 56.15 | 55.20 | 55.54 | 5,688,795 | -0.45(-0.80%) |
Sep 27, 2021 | 56.63 | 57.13 | 55.95 | 55.99 | 3,764,072 | -0.65(-1.14%) |
Sep 24, 2021 | 56.78 | 57.15 | 56.50 | 56.63 | 3,847,105 | -0.22(-0.38%) |
Sep 23, 2021 | 57.05 | 57.46 | 56.77 | 56.85 | 3,125,410 | -0.19(-0.33%) |
Sep 22, 2021 | 57.40 | 57.54 | 56.92 | 57.04 | 3,903,710 | -0.18(-0.31%) |
Sep 21, 2021 | 57.52 | 58.00 | 57.21 | 57.22 | 3,771,228 | -0.13(-0.23%) |
Sep 20, 2021 | 57.43 | 57.84 | 56.75 | 57.35 | 4,956,265 | -0.16(-0.28%) |
Sep 17, 2021 | 58.29 | 58.63 | 57.46 | 57.51 | 10,547,407 | -1.11(-1.90%) |
Sep 16, 2021 | 59.30 | 59.49 | 58.47 | 58.63 | 4,515,980 | -0.56(-0.95%) |
Sep 15, 2021 | 58.97 | 59.48 | 58.66 | 59.19 | 3,386,918 | +0.04(+0.06%) |
Sep 14, 2021 | 59.54 | 59.75 | 58.97 | 59.15 | 3,627,455 | -0.32(-0.54%) |
Sep 13, 2021 | 59.75 | 59.96 | 59.21 | 59.48 | 3,617,439 | +0.11(+0.18%) |
Sep 10, 2021 | 60.11 | 60.18 | 59.28 | 59.37 | 4,266,677 | -0.87(-1.44%) |
Sep 09, 2021 | 60.31 | 60.56 | 60.16 | 60.24 | 5,341,710 | -0.12(-0.19%) |
Sep 08, 2021 | 59.38 | 60.49 | 59.19 | 60.36 | 5,307,305 | +1.00(+1.69%) |
Sep 07, 2021 | 59.95 | 60.17 | 59.24 | 59.35 | 7,156,247 | -0.07(-0.12%) |
Sep 03, 2021 | 59.89 | 59.89 | 59.35 | 59.42 | 3,224,433 | -0.52(-0.87%) |
Sep 02, 2021 | 59.72 | 60.06 | 59.66 | 59.94 | 3,952,590 | +0.33(+0.56%) |