Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.38 | 58.46 | 57.14 | 57.24 | 3,587,131 | -1.61(-2.74%) |
Nov 29, 2021 | 58.41 | 59.14 | 58.15 | 58.85 | 1,494,014 | +0.56(+0.96%) |
Nov 26, 2021 | 58.62 | 59.12 | 58.05 | 58.29 | 1,162,148 | -0.87(-1.47%) |
Nov 24, 2021 | 58.96 | 59.49 | 58.62 | 59.16 | 2,153,454 | +0.36(+0.61%) |
Nov 23, 2021 | 58.25 | 59.15 | 58.10 | 58.81 | 2,235,694 | +0.70(+1.20%) |
Nov 22, 2021 | 57.73 | 58.38 | 57.48 | 58.11 | 1,695,336 | +0.34(+0.59%) |
Nov 19, 2021 | 57.29 | 57.84 | 57.19 | 57.77 | 1,943,909 | +0.61(+1.07%) |
Nov 18, 2021 | 57.07 | 57.21 | 57.02 | 57.16 | 1,762,736 | -0.05(-0.10%) |
Nov 17, 2021 | 57.39 | 57.51 | 57.00 | 57.21 | 1,641,430 | -0.24(-0.41%) |
Nov 16, 2021 | 58.11 | 58.30 | 57.41 | 57.45 | 2,099,418 | -0.57(-0.98%) |
Nov 15, 2021 | 57.30 | 58.04 | 56.96 | 58.02 | 1,608,504 | +1.07(+1.88%) |
Nov 12, 2021 | 56.88 | 57.11 | 56.41 | 56.95 | 1,688,656 | -0.02(-0.03%) |
Nov 11, 2021 | 57.22 | 57.34 | 56.55 | 56.96 | 1,765,688 | -0.49(-0.85%) |
Nov 10, 2021 | 57.06 | 57.45 | 1,789,265 | +0.51(+0.90%) | ||
Nov 09, 2021 | 56.79 | 57.15 | 56.44 | 56.94 | 1,539,894 | -0.01(-0.02%) |
Nov 08, 2021 | 58.89 | 58.89 | 56.87 | 56.95 | 1,916,141 | -1.85(-3.15%) |
Nov 05, 2021 | 58.13 | 58.97 | 58.13 | 58.80 | 1,654,204 | +0.47(+0.80%) |
Nov 04, 2021 | 57.87 | 58.33 | 57.70 | 58.33 | 1,856,723 | +0.28(+0.49%) |
Nov 03, 2021 | 58.46 | 58.79 | 57.41 | 58.05 | 1,783,365 | -0.56(-0.95%) |
Nov 02, 2021 | 59.29 | 59.29 | 58.11 | 58.60 | 2,022,293 | -0.35(-0.59%) |
Nov 01, 2021 | 58.31 | 59.09 | 58.24 | 58.95 | 1,727,025 | +0.51(+0.88%) |
Oct 29, 2021 | 58.71 | 59.14 | 58.18 | 58.44 | 1,920,371 | -0.49(-0.82%) |
Oct 28, 2021 | 58.63 | 58.97 | 58.48 | 58.92 | 1,209,914 | +0.32(+0.55%) |
Oct 27, 2021 | 59.32 | 59.27 | 58.59 | 58.60 | 1,663,283 | -0.58(-0.98%) |
Oct 26, 2021 | 58.65 | 59.18 | 1,633,467 | +0.62(+1.06%) | ||
Oct 25, 2021 | 58.48 | 58.94 | 58.10 | 58.56 | 1,400,434 | +0.08(+0.14%) |
Oct 22, 2021 | 57.88 | 58.58 | 57.71 | 58.48 | 977,413 | +0.69(+1.19%) |
Oct 21, 2021 | 58.05 | 58.18 | 57.68 | 57.79 | 1,340,721 | -0.28(-0.49%) |
Oct 20, 2021 | 57.39 | 58.37 | 57.29 | 58.07 | 2,236,050 | +0.87(+1.52%) |
Oct 19, 2021 | 57.03 | 57.30 | 56.80 | 57.20 | 2,248,934 | +0.66(+1.17%) |
Oct 18, 2021 | 56.39 | 56.96 | 56.19 | 56.54 | 3,094,424 | -0.35(-0.61%) |
Oct 15, 2021 | 56.44 | 57.01 | 56.20 | 56.89 | 3,231,714 | +0.64(+1.14%) |
Oct 14, 2021 | 55.33 | 56.32 | 55.06 | 56.25 | 1,656,918 | +1.14(+2.06%) |
Oct 13, 2021 | 54.47 | 55.21 | 54.24 | 55.11 | 1,905,236 | +0.69(+1.26%) |
Oct 12, 2021 | 54.23 | 54.63 | 54.05 | 54.43 | 1,569,888 | +0.13(+0.24%) |
Oct 11, 2021 | 54.85 | 54.88 | 54.01 | 54.30 | 1,531,257 | -0.56(-1.02%) |
Oct 08, 2021 | 55.17 | 55.43 | 54.78 | 54.86 | 1,372,629 | -0.52(-0.94%) |
Oct 07, 2021 | 55.87 | 56.26 | 55.23 | 55.38 | 1,674,640 | -0.45(-0.80%) |
Oct 06, 2021 | 55.19 | 55.87 | 54.62 | 55.83 | 2,097,018 | +0.09(+0.16%) |
Oct 05, 2021 | 55.97 | 56.16 | 55.59 | 55.74 | 2,018,837 | -0.27(-0.49%) |
Oct 04, 2021 | 55.28 | 56.16 | 55.28 | 56.01 | 2,372,997 | +0.63(+1.14%) |
Oct 01, 2021 | 56.14 | 56.17 | 55.30 | 55.38 | 1,809,967 | -0.40(-0.72%) |
Sep 30, 2021 | 57.06 | 57.06 | 55.76 | 55.78 | 2,847,251 | -0.33(-0.59%) |
Sep 29, 2021 | 55.25 | 56.39 | 55.24 | 56.11 | 1,549,615 | +0.82(+1.49%) |
Sep 28, 2021 | 56.27 | 56.46 | 55.14 | 55.29 | 2,374,539 | -0.78(-1.39%) |
Sep 27, 2021 | 55.75 | 57.01 | 55.68 | 56.07 | 2,854,459 | +0.47(+0.84%) |
Sep 24, 2021 | 55.64 | 55.87 | 55.20 | 55.60 | 1,972,982 | +0.01(+0.02%) |
Sep 23, 2021 | 55.94 | 56.46 | 55.50 | 55.59 | 1,682,973 | -0.30(-0.54%) |
Sep 22, 2021 | 56.64 | 56.72 | 55.80 | 55.89 | 2,066,247 | -0.62(-1.10%) |
Sep 21, 2021 | 56.99 | 57.23 | 56.27 | 56.52 | 3,952,896 | -0.34(-0.60%) |
Sep 20, 2021 | 56.43 | 57.02 | 56.30 | 56.85 | 2,662,206 | +0.15(+0.26%) |
Sep 17, 2021 | 57.66 | 58.14 | 56.68 | 56.71 | 5,349,416 | -0.64(-1.12%) |
Sep 16, 2021 | 57.52 | 57.82 | 57.21 | 57.35 | 2,173,495 | -0.17(-0.30%) |
Sep 15, 2021 | 57.34 | 58.12 | 57.11 | 57.52 | 3,553,702 | +0.21(+0.37%) |
Sep 14, 2021 | 57.48 | 57.61 | 56.87 | 57.31 | 2,925,367 | +0.23(+0.40%) |
Sep 13, 2021 | 57.52 | 57.84 | 56.78 | 57.08 | 2,985,877 | +0.16(+0.29%) |
Sep 10, 2021 | 57.99 | 57.99 | 56.88 | 56.92 | 2,278,264 | -1.08(-1.86%) |
Sep 09, 2021 | 58.74 | 58.77 | 57.93 | 58.00 | 3,277,559 | -0.71(-1.22%) |
Sep 08, 2021 | 57.66 | 58.82 | 57.48 | 58.71 | 3,504,718 | +1.03(+1.78%) |
Sep 07, 2021 | 58.26 | 58.48 | 57.56 | 57.69 | 1,479,580 | -0.60(-1.02%) |
Sep 03, 2021 | 58.56 | 58.87 | 58.27 | 58.28 | 1,724,436 | -0.49(-0.83%) |
Sep 02, 2021 | 59.02 | 59.10 | 58.48 | 58.77 | 3,067,131 | -0.04(-0.06%) |