Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.66 | 45.03 | 43.92 | 44.36 | 43,806,856 | -1.28(-2.81%) |
Nov 29, 2021 | 46.11 | 46.20 | 44.85 | 45.64 | 28,735,044 | +0.68(+1.51%) |
Nov 26, 2021 | 45.58 | 45.58 | 44.27 | 44.96 | 32,229,230 | -2.67(-5.61%) |
Nov 24, 2021 | 47.82 | 48.03 | 47.51 | 47.63 | 20,361,348 | -0.08(-0.18%) |
Nov 23, 2021 | 47.08 | 48.03 | 47.07 | 47.72 | 30,188,086 | +0.98(+2.11%) |
Nov 22, 2021 | 47.00 | 47.45 | 46.17 | 46.73 | 30,753,962 | +1.41(+3.11%) |
Nov 19, 2021 | 45.49 | 45.71 | 44.35 | 45.32 | 32,908,306 | -1.00(-2.16%) |
Nov 18, 2021 | 46.07 | 46.55 | 46.29 | 46.32 | 20,680,394 | +0.06(+0.12%) |
Nov 17, 2021 | 46.81 | 47.06 | 45.98 | 46.27 | 19,153,848 | -0.49(-1.05%) |
Nov 16, 2021 | 47.45 | 47.51 | 46.57 | 46.76 | 20,422,202 | -0.66(-1.39%) |
Nov 15, 2021 | 47.52 | 47.99 | 47.32 | 47.42 | 21,655,582 | +0.11(+0.24%) |
Nov 12, 2021 | 47.05 | 47.34 | 46.76 | 47.31 | 18,446,862 | +0.34(+0.73%) |
Nov 11, 2021 | 46.81 | 47.26 | 46.62 | 46.96 | 17,308,594 | +0.21(+0.46%) |
Nov 10, 2021 | 46.18 | 46.75 | 21,354,464 | +0.44(+0.94%) | ||
Nov 09, 2021 | 46.87 | 46.94 | 45.68 | 46.31 | 30,507,106 | -0.91(-1.93%) |
Nov 08, 2021 | 46.93 | 47.69 | 46.93 | 47.22 | 21,013,754 | +0.40(+0.85%) |
Nov 05, 2021 | 47.34 | 47.91 | 46.79 | 46.82 | 25,253,220 | -0.17(-0.36%) |
Nov 04, 2021 | 47.86 | 47.99 | 46.33 | 46.99 | 34,473,084 | -1.10(-2.28%) |
Nov 03, 2021 | 47.20 | 48.61 | 47.18 | 48.09 | 26,191,190 | +0.65(+1.36%) |
Nov 02, 2021 | 47.66 | 47.82 | 47.37 | 47.44 | 23,435,616 | -0.38(-0.79%) |
Nov 01, 2021 | 47.68 | 47.61 | 47.41 | 47.82 | 20,219,410 | +0.51(+1.08%) |
Oct 29, 2021 | 47.39 | 47.75 | 47.18 | 47.31 | 21,398,696 | -0.19(-0.39%) |
Oct 28, 2021 | 46.59 | 47.53 | 46.56 | 47.50 | 29,023,066 | +1.21(+2.62%) |
Oct 27, 2021 | 46.48 | 47.15 | 46.19 | 46.28 | 23,773,820 | -0.54(-1.15%) |
Oct 26, 2021 | 46.90 | 46.82 | 19,682,246 | +0.01(+0.02%) | ||
Oct 25, 2021 | 47.06 | 47.27 | 46.71 | 46.81 | 20,896,778 | -0.04(-0.08%) |
Oct 22, 2021 | 46.74 | 47.27 | 46.69 | 46.85 | 23,267,974 | +0.31(+0.66%) |
Oct 21, 2021 | 46.19 | 46.79 | 46.01 | 46.54 | 22,111,456 | +0.16(+0.34%) |
Oct 20, 2021 | 46.41 | 46.60 | 45.97 | 46.39 | 26,193,884 | -0.17(-0.36%) |
Oct 19, 2021 | 45.91 | 46.56 | 45.57 | 46.55 | 28,643,874 | +0.84(+1.84%) |
Oct 18, 2021 | 44.56 | 45.97 | 44.52 | 45.71 | 36,583,428 | +0.97(+2.17%) |
Oct 15, 2021 | 42.28 | 45.07 | 42.27 | 44.74 | 64,986,340 | +2.84(+6.78%) |
Oct 14, 2021 | 43.16 | 43.22 | 41.46 | 41.90 | 57,568,272 | -0.68(-1.61%) |
Oct 13, 2021 | 43.07 | 43.07 | 41.82 | 42.59 | 26,102,720 | -0.55(-1.29%) |
Oct 12, 2021 | 43.73 | 43.95 | 43.02 | 43.14 | 20,535,308 | -0.58(-1.33%) |
Oct 11, 2021 | 44.57 | 44.81 | 43.67 | 43.72 | 16,637,144 | -0.67(-1.50%) |
Oct 08, 2021 | 44.27 | 44.70 | 44.07 | 44.39 | 15,459,664 | +0.22(+0.50%) |
Oct 07, 2021 | 44.63 | 44.93 | 43.96 | 44.17 | 20,838,012 | -0.10(-0.23%) |
Oct 06, 2021 | 44.00 | 44.47 | 43.52 | 44.27 | 18,806,690 | -0.08(-0.19%) |
Oct 05, 2021 | 43.93 | 44.80 | 43.81 | 44.35 | 21,888,676 | +0.87(+2.00%) |
Oct 04, 2021 | 43.48 | 44.07 | 43.16 | 43.48 | 24,125,958 | +0.00(+0.00%) |
Oct 01, 2021 | 43.05 | 43.75 | 42.99 | 43.48 | 19,488,024 | +0.56(+1.31%) |
Sep 30, 2021 | 43.59 | 43.60 | 42.65 | 42.92 | 24,814,600 | -0.57(-1.32%) |
Sep 29, 2021 | 42.95 | 43.60 | 42.47 | 43.49 | 23,493,090 | +1.03(+2.42%) |
Sep 28, 2021 | 43.47 | 43.49 | 41.67 | 42.46 | 53,366,280 | -1.52(-3.45%) |
Sep 27, 2021 | 44.74 | 45.26 | 42.69 | 43.98 | 52,905,024 | -0.33(-0.75%) |
Sep 24, 2021 | 44.18 | 44.92 | 44.14 | 44.31 | 22,043,796 | +0.11(+0.25%) |
Sep 23, 2021 | 43.89 | 44.55 | 43.61 | 44.20 | 23,626,158 | +0.67(+1.53%) |
Sep 22, 2021 | 42.99 | 44.10 | 42.97 | 43.54 | 31,819,890 | +1.14(+2.68%) |
Sep 21, 2021 | 42.51 | 42.87 | 42.29 | 42.40 | 24,922,398 | +0.04(+0.09%) |
Sep 20, 2021 | 41.64 | 42.41 | 41.47 | 42.36 | 33,088,576 | -0.61(-1.42%) |
Sep 17, 2021 | 42.30 | 43.17 | 42.30 | 42.97 | 38,533,420 | +0.18(+0.41%) |
Sep 16, 2021 | 43.37 | 43.71 | 42.54 | 42.80 | 26,060,594 | -0.33(-0.77%) |
Sep 15, 2021 | 42.42 | 43.36 | 42.40 | 43.13 | 34,099,424 | +0.55(+1.28%) |
Sep 14, 2021 | 42.56 | 43.41 | 42.31 | 42.59 | 39,036,584 | +0.27(+0.63%) |
Sep 13, 2021 | 41.21 | 42.36 | 41.20 | 42.32 | 30,305,174 | +1.32(+3.23%) |
Sep 10, 2021 | 41.61 | 41.85 | 40.86 | 40.99 | 25,298,384 | -0.03(-0.07%) |
Sep 09, 2021 | 40.55 | 41.35 | 40.47 | 41.02 | 21,378,274 | +0.50(+1.23%) |
Sep 08, 2021 | 40.80 | 41.19 | 40.35 | 40.52 | 22,976,876 | -0.45(-1.11%) |
Sep 07, 2021 | 40.99 | 41.58 | 40.92 | 40.98 | 21,343,168 | +0.13(+0.32%) |
Sep 03, 2021 | 41.14 | 41.15 | 40.52 | 40.85 | 23,515,296 | -0.37(-0.90%) |
Sep 02, 2021 | 40.39 | 41.50 | 40.26 | 41.22 | 41,301,204 | +1.04(+2.58%) |