Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.60 | 49.81 | 47.97 | 48.43 | 11,790,281 | -1.70(-3.39%) |
Nov 29, 2021 | 51.05 | 51.47 | 49.71 | 50.13 | 5,182,222 | -0.04(-0.07%) |
Nov 26, 2021 | 49.33 | 50.32 | 48.76 | 50.17 | 4,957,188 | -0.90(-1.76%) |
Nov 24, 2021 | 51.30 | 51.71 | 51.03 | 51.06 | 3,797,101 | -0.48(-0.93%) |
Nov 23, 2021 | 51.68 | 52.01 | 51.24 | 51.54 | 6,061,642 | +0.34(+0.66%) |
Nov 22, 2021 | 50.13 | 51.64 | 50.12 | 51.20 | 6,096,037 | +1.26(+2.53%) |
Nov 19, 2021 | 50.04 | 50.10 | 48.80 | 49.94 | 8,525,485 | -0.56(-1.10%) |
Nov 18, 2021 | 50.82 | 50.60 | 50.47 | 50.50 | 4,387,976 | -0.31(-0.62%) |
Nov 17, 2021 | 51.11 | 51.37 | 50.66 | 50.81 | 3,837,308 | -0.45(-0.88%) |
Nov 16, 2021 | 52.23 | 52.25 | 51.25 | 51.26 | 4,574,701 | -0.92(-1.77%) |
Nov 15, 2021 | 52.69 | 52.97 | 52.07 | 52.19 | 3,982,883 | -0.12(-0.23%) |
Nov 12, 2021 | 52.07 | 52.74 | 51.79 | 52.31 | 4,017,927 | +0.33(+0.64%) |
Nov 11, 2021 | 51.46 | 52.24 | 51.40 | 51.98 | 4,753,661 | +0.80(+1.57%) |
Nov 10, 2021 | 51.25 | 51.18 | 5,860,172 | +0.19(+0.38%) | ||
Nov 09, 2021 | 50.99 | 51.49 | 50.86 | 50.99 | 5,106,675 | -0.03(-0.05%) |
Nov 08, 2021 | 51.33 | 51.98 | 50.77 | 51.01 | 5,618,252 | +0.23(+0.45%) |
Nov 05, 2021 | 49.85 | 51.16 | 49.85 | 50.79 | 5,716,817 | +0.99(+1.99%) |
Nov 04, 2021 | 51.39 | 51.40 | 49.47 | 49.79 | 10,384,090 | -1.64(-3.18%) |
Nov 03, 2021 | 50.94 | 51.90 | 50.59 | 51.43 | 7,157,992 | +0.51(+0.99%) |
Nov 02, 2021 | 50.20 | 51.16 | 49.85 | 50.92 | 6,807,411 | +0.90(+1.79%) |
Nov 01, 2021 | 48.78 | 50.50 | 49.14 | 50.03 | 8,681,310 | +1.28(+2.63%) |
Oct 29, 2021 | 48.89 | 49.34 | 48.48 | 48.75 | 6,768,311 | -0.52(-1.06%) |
Oct 28, 2021 | 48.99 | 49.51 | 48.96 | 49.27 | 6,858,739 | +0.50(+1.02%) |
Oct 27, 2021 | 51.02 | 51.02 | 48.69 | 48.77 | 13,213,662 | -2.36(-4.62%) |
Oct 26, 2021 | 51.13 | 51.13 | 7,894,904 | +0.00(+0.00%) | ||
Oct 25, 2021 | 51.60 | 51.85 | 51.05 | 51.13 | 7,225,509 | +0.27(+0.53%) |
Oct 22, 2021 | 51.94 | 52.42 | 50.85 | 50.86 | 6,762,189 | -0.75(-1.45%) |
Oct 21, 2021 | 52.32 | 53.28 | 50.48 | 51.61 | 10,237,041 | -0.55(-1.05%) |
Oct 20, 2021 | 51.53 | 52.79 | 51.34 | 52.16 | 6,743,333 | +0.61(+1.18%) |
Oct 19, 2021 | 51.46 | 51.62 | 50.99 | 51.55 | 4,191,628 | +0.21(+0.41%) |
Oct 18, 2021 | 50.25 | 51.73 | 50.17 | 51.34 | 5,350,949 | -0.01(-0.02%) |
Oct 15, 2021 | 51.80 | 52.02 | 51.25 | 51.35 | 4,923,515 | +0.19(+0.37%) |
Oct 14, 2021 | 50.02 | 51.19 | 49.77 | 51.16 | 7,384,583 | +1.59(+3.22%) |
Oct 13, 2021 | 50.45 | 50.56 | 49.34 | 49.57 | 8,887,704 | -0.72(-1.44%) |
Oct 12, 2021 | 50.53 | 50.84 | 50.08 | 50.29 | 6,250,218 | -0.43(-0.84%) |
Oct 11, 2021 | 51.60 | 52.07 | 50.70 | 50.72 | 4,752,180 | -0.42(-0.82%) |
Oct 08, 2021 | 51.22 | 51.64 | 50.86 | 51.13 | 4,891,392 | +0.17(+0.34%) |
Oct 07, 2021 | 50.42 | 51.80 | 50.33 | 50.96 | 8,307,867 | +1.18(+2.36%) |
Oct 06, 2021 | 50.83 | 51.01 | 49.03 | 49.78 | 9,986,668 | -1.69(-3.28%) |
Oct 05, 2021 | 50.74 | 51.77 | 50.60 | 51.47 | 6,482,928 | +0.75(+1.48%) |
Oct 04, 2021 | 51.02 | 51.39 | 50.24 | 50.72 | 6,490,528 | -0.30(-0.58%) |
Oct 01, 2021 | 50.23 | 51.40 | 49.86 | 51.02 | 7,951,333 | +0.89(+1.77%) |
Sep 30, 2021 | 51.32 | 51.53 | 50.12 | 50.13 | 5,677,246 | -1.10(-2.14%) |
Sep 29, 2021 | 51.79 | 51.91 | 51.19 | 51.23 | 5,261,503 | -0.56(-1.08%) |
Sep 28, 2021 | 52.39 | 52.82 | 51.53 | 51.79 | 7,671,296 | -0.20(-0.39%) |
Sep 27, 2021 | 49.54 | 52.59 | 49.54 | 51.99 | 14,207,318 | +2.51(+5.07%) |
Sep 24, 2021 | 49.82 | 49.94 | 49.42 | 49.48 | 9,145,116 | -0.54(-1.08%) |
Sep 23, 2021 | 49.44 | 50.55 | 49.30 | 50.02 | 8,971,092 | +0.98(+2.01%) |
Sep 22, 2021 | 49.00 | 49.63 | 49.00 | 49.03 | 7,834,407 | +0.67(+1.39%) |
Sep 21, 2021 | 49.29 | 49.52 | 48.09 | 48.36 | 7,067,906 | -0.57(-1.16%) |
Sep 20, 2021 | 49.00 | 49.63 | 48.17 | 48.93 | 8,824,604 | -1.37(-2.72%) |
Sep 17, 2021 | 51.21 | 51.53 | 50.05 | 50.30 | 11,051,652 | -1.50(-2.89%) |
Sep 16, 2021 | 52.38 | 52.54 | 51.45 | 51.80 | 5,339,777 | -0.64(-1.21%) |
Sep 15, 2021 | 52.04 | 52.84 | 51.97 | 52.43 | 5,933,824 | +0.48(+0.92%) |
Sep 14, 2021 | 53.34 | 53.39 | 51.84 | 51.95 | 5,158,431 | -0.93(-1.76%) |
Sep 13, 2021 | 53.36 | 53.64 | 52.44 | 52.88 | 5,224,766 | +0.27(+0.51%) |
Sep 10, 2021 | 53.00 | 53.51 | 52.55 | 52.61 | 4,705,334 | +0.11(+0.22%) |
Sep 09, 2021 | 52.48 | 53.29 | 52.32 | 52.50 | 5,096,802 | -0.36(-0.68%) |
Sep 08, 2021 | 53.85 | 54.10 | 52.70 | 52.86 | 5,314,762 | -1.03(-1.91%) |
Sep 07, 2021 | 53.98 | 54.26 | 53.69 | 53.89 | 2,887,315 | -0.22(-0.40%) |
Sep 03, 2021 | 54.39 | 54.72 | 53.71 | 54.10 | 4,237,408 | -0.44(-0.80%) |
Sep 02, 2021 | 54.66 | 55.18 | 54.37 | 54.54 | 3,920,561 | +0.07(+0.13%) |