Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.09 | 55.20 | 54.27 | 54.66 | 13,314,183 | -1.15(-2.05%) |
Nov 29, 2021 | 56.73 | 56.88 | 55.22 | 55.80 | 5,435,662 | -0.20(-0.35%) |
Nov 26, 2021 | 55.79 | 56.31 | 54.65 | 56.00 | 4,611,611 | -2.36(-4.04%) |
Nov 24, 2021 | 58.77 | 59.19 | 58.23 | 58.36 | 4,797,034 | -0.68(-1.15%) |
Nov 23, 2021 | 58.83 | 59.52 | 58.50 | 59.04 | 4,665,796 | +0.79(+1.36%) |
Nov 22, 2021 | 58.13 | 58.96 | 57.12 | 58.24 | 5,219,335 | +1.27(+2.22%) |
Nov 19, 2021 | 57.32 | 57.47 | 56.18 | 56.98 | 7,944,687 | -1.41(-2.41%) |
Nov 18, 2021 | 58.87 | 58.64 | 58.36 | 58.38 | 4,634,031 | -0.44(-0.74%) |
Nov 17, 2021 | 58.89 | 59.66 | 58.80 | 58.82 | 4,875,016 | -0.26(-0.44%) |
Nov 16, 2021 | 59.95 | 60.36 | 59.04 | 59.08 | 5,138,063 | -0.69(-1.15%) |
Nov 15, 2021 | 60.01 | 60.20 | 59.60 | 59.77 | 6,425,884 | -0.04(-0.06%) |
Nov 12, 2021 | 59.33 | 59.81 | 59.04 | 59.81 | 4,384,048 | +0.52(+0.88%) |
Nov 11, 2021 | 59.04 | 59.93 | 58.84 | 59.29 | 3,352,865 | +0.26(+0.44%) |
Nov 10, 2021 | 58.94 | 59.03 | 4,106,729 | +0.35(+0.60%) | ||
Nov 09, 2021 | 58.94 | 59.39 | 58.41 | 58.67 | 4,365,036 | -0.72(-1.21%) |
Nov 08, 2021 | 59.65 | 60.22 | 59.24 | 59.39 | 4,788,257 | +0.21(+0.36%) |
Nov 05, 2021 | 59.73 | 60.68 | 58.96 | 59.18 | 4,760,807 | +0.07(+0.13%) |
Nov 04, 2021 | 60.42 | 60.42 | 57.18 | 59.10 | 6,480,830 | -1.27(-2.10%) |
Nov 03, 2021 | 58.68 | 61.16 | 58.38 | 60.37 | 8,214,079 | +1.47(+2.50%) |
Nov 02, 2021 | 59.18 | 61.65 | 58.63 | 58.90 | 4,782,486 | -0.43(-0.72%) |
Nov 01, 2021 | 58.57 | 59.36 | 58.39 | 59.32 | 4,288,794 | +1.25(+2.15%) |
Oct 29, 2021 | 60.50 | 60.64 | 57.71 | 58.07 | 9,086,225 | -2.28(-3.78%) |
Oct 28, 2021 | 59.64 | 60.36 | 59.54 | 60.36 | 2,824,771 | +0.91(+1.52%) |
Oct 27, 2021 | 60.40 | 60.80 | 59.37 | 59.45 | 4,800,499 | -1.08(-1.79%) |
Oct 26, 2021 | 61.02 | 60.53 | 3,283,520 | -0.17(-0.27%) | ||
Oct 25, 2021 | 61.09 | 61.20 | 60.62 | 60.70 | 2,635,590 | -0.21(-0.35%) |
Oct 22, 2021 | 61.09 | 61.41 | 60.39 | 60.91 | 4,225,594 | +0.06(+0.09%) |
Oct 21, 2021 | 61.30 | 61.64 | 60.49 | 60.86 | 2,378,806 | -0.73(-1.19%) |
Oct 20, 2021 | 60.55 | 61.82 | 60.41 | 61.59 | 3,814,909 | +0.84(+1.39%) |
Oct 19, 2021 | 60.97 | 61.01 | 60.56 | 60.75 | 2,294,739 | +0.45(+0.75%) |
Oct 18, 2021 | 60.40 | 60.78 | 60.12 | 60.29 | 2,118,070 | -0.34(-0.56%) |
Oct 15, 2021 | 61.20 | 61.50 | 60.42 | 60.64 | 3,283,028 | +0.05(+0.08%) |
Oct 14, 2021 | 60.24 | 60.73 | 59.70 | 60.59 | 3,518,376 | +1.27(+2.14%) |
Oct 13, 2021 | 59.67 | 59.85 | 58.37 | 59.32 | 4,183,414 | -0.58(-0.97%) |
Oct 12, 2021 | 60.04 | 60.55 | 59.65 | 59.91 | 3,419,237 | -0.31(-0.52%) |
Oct 11, 2021 | 60.34 | 61.15 | 60.10 | 60.22 | 5,014,787 | +0.12(+0.20%) |
Oct 08, 2021 | 60.24 | 60.31 | 59.75 | 60.10 | 3,848,843 | +0.41(+0.68%) |
Oct 07, 2021 | 59.69 | 60.17 | 59.38 | 59.69 | 4,970,223 | +0.53(+0.89%) |
Oct 06, 2021 | 58.66 | 59.49 | 58.24 | 59.17 | 4,777,762 | -0.27(-0.45%) |
Oct 05, 2021 | 58.02 | 59.65 | 57.43 | 59.43 | 6,570,650 | +1.76(+3.05%) |
Oct 04, 2021 | 57.72 | 58.84 | 57.56 | 57.68 | 5,353,110 | -0.14(-0.24%) |
Oct 01, 2021 | 57.20 | 58.38 | 56.98 | 57.82 | 4,749,062 | +0.73(+1.28%) |
Sep 30, 2021 | 58.36 | 58.36 | 56.89 | 57.09 | 6,634,743 | -0.79(-1.36%) |
Sep 29, 2021 | 58.29 | 58.39 | 57.82 | 57.87 | 4,087,551 | -0.19(-0.33%) |
Sep 28, 2021 | 58.88 | 59.44 | 57.95 | 58.07 | 5,308,578 | -0.76(-1.29%) |
Sep 27, 2021 | 57.53 | 59.25 | 57.52 | 58.82 | 5,644,667 | +2.08(+3.67%) |
Sep 24, 2021 | 56.78 | 57.56 | 56.62 | 56.74 | 4,705,438 | +0.09(+0.16%) |
Sep 23, 2021 | 55.41 | 57.19 | 55.41 | 56.65 | 4,968,226 | +1.67(+3.04%) |
Sep 22, 2021 | 54.99 | 55.44 | 54.87 | 54.98 | 5,621,627 | +0.91(+1.68%) |
Sep 21, 2021 | 55.30 | 55.38 | 53.77 | 54.07 | 6,742,314 | -0.78(-1.42%) |
Sep 20, 2021 | 55.39 | 55.51 | 53.96 | 54.85 | 10,447,925 | -2.23(-3.90%) |
Sep 17, 2021 | 57.19 | 58.14 | 56.91 | 57.08 | 9,930,213 | -0.46(-0.80%) |
Sep 16, 2021 | 57.62 | 58.09 | 57.08 | 57.54 | 5,043,714 | +0.14(+0.24%) |
Sep 15, 2021 | 56.37 | 57.61 | 56.37 | 57.40 | 6,368,600 | +1.19(+2.12%) |
Sep 14, 2021 | 57.50 | 57.56 | 55.97 | 56.21 | 4,811,907 | -0.93(-1.63%) |
Sep 13, 2021 | 56.79 | 57.24 | 56.39 | 57.14 | 4,075,403 | +0.94(+1.68%) |
Sep 10, 2021 | 56.99 | 57.09 | 56.12 | 56.20 | 4,920,354 | -0.24(-0.43%) |
Sep 09, 2021 | 56.23 | 57.45 | 56.15 | 56.44 | 4,922,733 | +0.05(+0.08%) |
Sep 08, 2021 | 56.17 | 56.48 | 55.83 | 56.39 | 3,870,618 | +0.09(+0.16%) |
Sep 07, 2021 | 56.62 | 57.09 | 56.25 | 56.30 | 5,826,344 | -0.31(-0.56%) |
Sep 03, 2021 | 57.06 | 57.30 | 56.29 | 56.61 | 3,902,511 | -0.41(-0.71%) |
Sep 02, 2021 | 56.96 | 57.28 | 56.66 | 57.02 | 6,230,041 | +0.32(+0.57%) |