Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.23 | 54.33 | 53.41 | 53.80 | 13,526,354 | -1.13(-2.05%) |
Nov 29, 2021 | 55.84 | 55.99 | 54.36 | 54.93 | 5,522,283 | -0.19(-0.35%) |
Nov 26, 2021 | 54.92 | 55.43 | 53.79 | 55.12 | 4,685,100 | -2.32(-4.04%) |
Nov 24, 2021 | 57.84 | 58.27 | 57.32 | 57.44 | 4,873,478 | -0.67(-1.15%) |
Nov 23, 2021 | 57.91 | 58.59 | 57.58 | 58.11 | 4,740,149 | +0.78(+1.36%) |
Nov 22, 2021 | 57.22 | 58.04 | 56.22 | 57.33 | 5,302,509 | +1.25(+2.22%) |
Nov 19, 2021 | 56.42 | 56.56 | 55.29 | 56.08 | 8,071,291 | -1.38(-2.41%) |
Nov 18, 2021 | 57.94 | 57.72 | 57.45 | 57.47 | 4,707,878 | -0.43(-0.74%) |
Nov 17, 2021 | 57.96 | 58.72 | 57.88 | 57.90 | 4,952,703 | -0.26(-0.44%) |
Nov 16, 2021 | 59.01 | 59.41 | 58.12 | 58.16 | 5,219,942 | -0.68(-1.15%) |
Nov 15, 2021 | 59.07 | 59.26 | 58.66 | 58.83 | 6,528,285 | -0.04(-0.06%) |
Nov 12, 2021 | 58.40 | 58.87 | 58.12 | 58.87 | 4,453,911 | +0.51(+0.88%) |
Nov 11, 2021 | 58.12 | 58.99 | 57.92 | 58.36 | 3,406,296 | +0.26(+0.44%) |
Nov 10, 2021 | 58.02 | 58.10 | 4,172,173 | +0.35(+0.60%) | ||
Nov 09, 2021 | 58.02 | 58.46 | 57.49 | 57.75 | 4,434,596 | -0.71(-1.21%) |
Nov 08, 2021 | 58.71 | 59.27 | 58.31 | 58.46 | 4,864,562 | +0.21(+0.36%) |
Nov 05, 2021 | 58.79 | 59.73 | 58.04 | 58.25 | 4,836,674 | +0.07(+0.13%) |
Nov 04, 2021 | 59.48 | 59.48 | 56.28 | 58.17 | 6,584,107 | -1.25(-2.10%) |
Nov 03, 2021 | 57.76 | 60.20 | 57.46 | 59.42 | 8,344,977 | +1.45(+2.50%) |
Nov 02, 2021 | 58.25 | 60.69 | 57.71 | 57.97 | 4,858,699 | -0.42(-0.72%) |
Nov 01, 2021 | 57.66 | 58.43 | 57.47 | 58.39 | 4,357,139 | +1.23(+2.15%) |
Oct 29, 2021 | 59.55 | 59.69 | 56.80 | 57.16 | 9,231,021 | -2.25(-3.78%) |
Oct 28, 2021 | 58.70 | 59.41 | 58.60 | 59.41 | 2,869,786 | +0.89(+1.52%) |
Oct 27, 2021 | 59.45 | 59.84 | 58.44 | 58.52 | 4,876,998 | -1.06(-1.79%) |
Oct 26, 2021 | 60.07 | 59.59 | 3,335,845 | -0.16(-0.27%) | ||
Oct 25, 2021 | 60.13 | 60.24 | 59.67 | 59.75 | 2,677,591 | -0.21(-0.35%) |
Oct 22, 2021 | 60.13 | 60.45 | 59.44 | 59.96 | 4,292,932 | +0.05(+0.09%) |
Oct 21, 2021 | 60.34 | 60.67 | 59.54 | 59.90 | 2,416,714 | -0.72(-1.19%) |
Oct 20, 2021 | 59.60 | 60.85 | 59.46 | 60.62 | 3,875,703 | +0.83(+1.39%) |
Oct 19, 2021 | 60.01 | 60.05 | 59.61 | 59.79 | 2,331,308 | +0.45(+0.75%) |
Oct 18, 2021 | 59.45 | 59.82 | 59.18 | 59.35 | 2,151,824 | -0.34(-0.56%) |
Oct 15, 2021 | 60.24 | 60.53 | 59.47 | 59.69 | 3,335,345 | +0.05(+0.08%) |
Oct 14, 2021 | 59.29 | 59.78 | 58.77 | 59.64 | 3,574,443 | +1.25(+2.14%) |
Oct 13, 2021 | 58.74 | 58.91 | 57.46 | 58.39 | 4,250,080 | -0.57(-0.97%) |
Oct 12, 2021 | 59.09 | 59.60 | 58.72 | 58.97 | 3,473,725 | -0.31(-0.52%) |
Oct 11, 2021 | 59.39 | 60.19 | 59.16 | 59.28 | 5,094,701 | +0.12(+0.20%) |
Oct 08, 2021 | 59.29 | 59.37 | 58.81 | 59.16 | 3,910,178 | +0.40(+0.68%) |
Oct 07, 2021 | 58.76 | 59.23 | 58.45 | 58.76 | 5,049,427 | +0.52(+0.89%) |
Oct 06, 2021 | 57.74 | 58.56 | 57.33 | 58.24 | 4,853,899 | -0.26(-0.45%) |
Oct 05, 2021 | 57.11 | 58.71 | 56.53 | 58.50 | 6,675,359 | +1.73(+3.05%) |
Oct 04, 2021 | 56.82 | 57.92 | 56.65 | 56.77 | 5,438,416 | -0.14(-0.24%) |
Oct 01, 2021 | 56.30 | 57.46 | 56.09 | 56.91 | 4,824,742 | +0.72(+1.28%) |
Sep 30, 2021 | 57.45 | 57.45 | 56.00 | 56.19 | 6,740,472 | -0.77(-1.36%) |
Sep 29, 2021 | 57.37 | 57.47 | 56.91 | 56.96 | 4,152,689 | -0.19(-0.33%) |
Sep 28, 2021 | 57.96 | 58.51 | 57.04 | 57.15 | 5,393,174 | -0.75(-1.29%) |
Sep 27, 2021 | 56.63 | 58.32 | 56.62 | 57.90 | 5,734,619 | +2.05(+3.67%) |
Sep 24, 2021 | 55.89 | 56.65 | 55.73 | 55.85 | 4,780,423 | +0.09(+0.16%) |
Sep 23, 2021 | 54.54 | 56.29 | 54.54 | 55.76 | 5,047,398 | +1.65(+3.04%) |
Sep 22, 2021 | 54.12 | 54.57 | 54.01 | 54.11 | 5,711,212 | +0.89(+1.68%) |
Sep 21, 2021 | 54.43 | 54.52 | 52.92 | 53.22 | 6,849,757 | -0.76(-1.42%) |
Sep 20, 2021 | 54.52 | 54.64 | 53.11 | 53.99 | 10,614,420 | -2.19(-3.90%) |
Sep 17, 2021 | 56.29 | 57.23 | 56.02 | 56.18 | 10,088,459 | -0.46(-0.80%) |
Sep 16, 2021 | 56.72 | 57.18 | 56.18 | 56.64 | 5,124,090 | +0.14(+0.24%) |
Sep 15, 2021 | 55.49 | 56.71 | 55.49 | 56.50 | 6,470,088 | +1.17(+2.12%) |
Sep 14, 2021 | 56.60 | 56.66 | 55.09 | 55.33 | 4,888,588 | -0.92(-1.63%) |
Sep 13, 2021 | 55.90 | 56.34 | 55.51 | 56.24 | 4,140,348 | +0.93(+1.68%) |
Sep 10, 2021 | 56.10 | 56.20 | 55.24 | 55.32 | 4,998,763 | -0.24(-0.43%) |
Sep 09, 2021 | 55.35 | 56.54 | 55.27 | 55.55 | 5,001,180 | +0.05(+0.08%) |
Sep 08, 2021 | 55.29 | 55.60 | 54.96 | 55.51 | 3,932,299 | +0.09(+0.16%) |
Sep 07, 2021 | 55.73 | 56.19 | 55.37 | 55.42 | 5,919,191 | -0.31(-0.56%) |
Sep 03, 2021 | 56.16 | 56.40 | 55.41 | 55.73 | 3,964,701 | -0.40(-0.71%) |
Sep 02, 2021 | 56.06 | 56.38 | 55.77 | 56.13 | 6,329,322 | +0.32(+0.57%) |