Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.29 | 45.42 | 43.26 | 44.28 | 6,394,931 | -1.81(-3.92%) |
Nov 29, 2021 | 47.04 | 47.59 | 45.51 | 46.08 | 4,083,285 | -0.52(-1.11%) |
Nov 26, 2021 | 46.30 | 47.24 | 45.12 | 46.60 | 4,695,768 | -1.21(-2.53%) |
Nov 24, 2021 | 47.26 | 47.99 | 45.91 | 47.81 | 5,529,621 | -0.74(-1.53%) |
Nov 23, 2021 | 48.87 | 49.43 | 47.73 | 48.56 | 5,070,831 | -1.19(-2.40%) |
Nov 22, 2021 | 49.74 | 51.77 | 48.87 | 49.75 | 6,126,369 | +0.48(+0.96%) |
Nov 19, 2021 | 53.66 | 53.66 | 49.08 | 49.27 | 9,114,352 | -4.73(-8.75%) |
Nov 18, 2021 | 53.60 | 54.02 | 53.44 | 54.00 | 16,979,354 | +5.19(+10.62%) |
Nov 17, 2021 | 50.52 | 51.15 | 47.69 | 48.82 | 6,425,448 | -1.56(-3.09%) |
Nov 16, 2021 | 50.48 | 50.92 | 49.89 | 50.37 | 3,561,739 | -0.07(-0.14%) |
Nov 15, 2021 | 50.35 | 51.49 | 49.78 | 50.44 | 4,498,497 | +0.88(+1.78%) |
Nov 12, 2021 | 50.34 | 50.86 | 49.37 | 49.56 | 2,981,725 | -0.74(-1.48%) |
Nov 11, 2021 | 50.80 | 51.94 | 50.25 | 50.30 | 3,596,538 | -0.04(-0.09%) |
Nov 10, 2021 | 51.15 | 50.35 | 3,559,916 | -1.13(-2.20%) | ||
Nov 09, 2021 | 50.66 | 52.30 | 50.48 | 51.48 | 4,288,688 | +0.87(+1.72%) |
Nov 08, 2021 | 50.52 | 51.24 | 49.96 | 50.61 | 4,048,149 | +0.29(+0.58%) |
Nov 05, 2021 | 50.13 | 51.07 | 49.27 | 50.31 | 3,575,476 | +1.16(+2.36%) |
Nov 04, 2021 | 48.99 | 49.80 | 48.57 | 49.15 | 3,575,094 | +0.29(+0.60%) |
Nov 03, 2021 | 45.32 | 49.48 | 45.32 | 48.86 | 7,573,339 | +3.61(+7.98%) |
Nov 02, 2021 | 44.48 | 45.29 | 43.97 | 45.25 | 2,418,319 | +0.67(+1.49%) |
Nov 01, 2021 | 42.39 | 44.92 | 43.33 | 44.58 | 3,894,205 | +2.64(+6.28%) |
Oct 29, 2021 | 41.40 | 42.33 | 41.19 | 41.94 | 2,525,095 | +0.22(+0.54%) |
Oct 28, 2021 | 41.54 | 42.20 | 41.14 | 41.72 | 2,315,226 | +0.44(+1.07%) |
Oct 27, 2021 | 42.08 | 42.27 | 41.24 | 41.28 | 3,287,479 | -0.90(-2.13%) |
Oct 26, 2021 | 42.78 | 42.18 | 2,469,871 | -0.22(-0.53%) | ||
Oct 25, 2021 | 42.29 | 43.15 | 42.24 | 42.40 | 2,311,956 | -0.08(-0.18%) |
Oct 22, 2021 | 41.15 | 43.09 | 41.15 | 42.48 | 5,553,228 | +1.60(+3.91%) |
Oct 21, 2021 | 40.74 | 41.69 | 40.37 | 40.88 | 2,956,110 | +0.24(+0.60%) |
Oct 20, 2021 | 40.85 | 41.52 | 40.49 | 40.64 | 2,137,741 | -0.10(-0.25%) |
Oct 19, 2021 | 41.57 | 41.69 | 40.48 | 40.74 | 3,493,969 | -0.76(-1.83%) |
Oct 18, 2021 | 40.02 | 41.51 | 39.99 | 41.50 | 3,870,605 | +1.39(+3.47%) |
Oct 15, 2021 | 40.54 | 41.13 | 40.10 | 40.11 | 2,274,362 | +0.21(+0.52%) |
Oct 14, 2021 | 39.27 | 40.40 | 39.27 | 39.91 | 3,201,541 | +0.85(+2.17%) |
Oct 13, 2021 | 39.20 | 39.31 | 38.38 | 39.06 | 3,423,016 | +0.26(+0.67%) |
Oct 12, 2021 | 38.55 | 39.32 | 37.74 | 38.80 | 5,085,789 | +0.39(+1.01%) |
Oct 11, 2021 | 39.68 | 40.07 | 38.38 | 38.41 | 4,000,031 | -1.38(-3.48%) |
Oct 08, 2021 | 40.42 | 40.83 | 39.63 | 39.79 | 3,280,026 | -0.76(-1.88%) |
Oct 07, 2021 | 40.00 | 41.08 | 39.94 | 40.55 | 4,206,774 | +0.86(+2.16%) |
Oct 06, 2021 | 40.62 | 41.40 | 39.52 | 39.70 | 7,729,154 | -1.57(-3.81%) |
Oct 05, 2021 | 42.51 | 42.68 | 41.18 | 41.27 | 4,825,838 | -1.05(-2.47%) |
Oct 04, 2021 | 41.67 | 42.91 | 41.67 | 42.32 | 3,780,453 | +0.35(+0.82%) |
Oct 01, 2021 | 40.79 | 42.38 | 40.30 | 41.97 | 6,687,976 | +1.27(+3.12%) |
Sep 30, 2021 | 41.86 | 42.05 | 39.54 | 40.70 | 18,533,340 | -5.68(-12.24%) |
Sep 29, 2021 | 47.26 | 47.42 | 46.31 | 46.38 | 2,439,450 | -0.51(-1.09%) |
Sep 28, 2021 | 47.71 | 48.07 | 46.61 | 46.89 | 3,431,581 | -1.51(-3.12%) |
Sep 27, 2021 | 47.97 | 49.11 | 47.95 | 48.40 | 2,639,414 | +0.76(+1.60%) |
Sep 24, 2021 | 47.34 | 48.33 | 46.90 | 47.64 | 2,260,414 | -0.22(-0.45%) |
Sep 23, 2021 | 46.92 | 48.50 | 46.92 | 47.86 | 4,308,478 | +1.74(+3.77%) |
Sep 22, 2021 | 45.79 | 46.82 | 45.76 | 46.12 | 2,051,885 | +0.83(+1.83%) |
Sep 21, 2021 | 45.81 | 46.35 | 44.83 | 45.29 | 2,058,139 | -0.32(-0.70%) |
Sep 20, 2021 | 44.98 | 45.89 | 44.36 | 45.61 | 2,825,806 | -0.42(-0.92%) |
Sep 17, 2021 | 46.26 | 46.95 | 45.46 | 46.03 | 4,284,115 | -0.07(-0.15%) |
Sep 16, 2021 | 45.57 | 46.78 | 45.57 | 46.10 | 2,936,588 | +0.79(+1.74%) |
Sep 15, 2021 | 44.56 | 45.81 | 44.52 | 45.32 | 3,707,954 | +0.74(+1.67%) |
Sep 14, 2021 | 45.10 | 45.22 | 43.77 | 44.57 | 3,588,609 | -0.51(-1.13%) |
Sep 13, 2021 | 44.90 | 45.64 | 44.24 | 45.08 | 2,784,811 | +0.34(+0.75%) |
Sep 10, 2021 | 47.04 | 47.18 | 44.58 | 44.75 | 5,233,809 | -1.91(-4.09%) |
Sep 09, 2021 | 46.10 | 46.93 | 45.52 | 46.66 | 2,833,046 | +0.48(+1.05%) |
Sep 08, 2021 | 47.58 | 47.84 | 45.83 | 46.17 | 3,947,179 | -1.41(-2.96%) |
Sep 07, 2021 | 48.31 | 48.57 | 47.30 | 47.58 | 2,372,725 | -0.39(-0.81%) |
Sep 03, 2021 | 48.95 | 49.17 | 47.08 | 47.97 | 4,253,780 | -1.27(-2.59%) |
Sep 02, 2021 | 49.22 | 49.94 | 48.83 | 49.24 | 2,397,359 | -0.10(-0.21%) |