Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.45 | 48.34 | 45.48 | 46.22 | 5,442,762 | -0.96(-2.03%) |
Nov 29, 2021 | 46.48 | 47.79 | 46.00 | 47.18 | 4,644,617 | +2.85(+6.43%) |
Nov 26, 2021 | 44.28 | 44.72 | 43.71 | 44.33 | 4,545,928 | -2.09(-4.50%) |
Nov 24, 2021 | 45.63 | 47.71 | 45.15 | 46.42 | 3,057,313 | -0.46(-0.98%) |
Nov 23, 2021 | 45.96 | 47.00 | 45.70 | 46.88 | 3,650,193 | +1.73(+3.83%) |
Nov 22, 2021 | 47.40 | 47.40 | 45.05 | 45.15 | 4,457,187 | -1.99(-4.22%) |
Nov 19, 2021 | 46.38 | 47.49 | 46.14 | 47.14 | 5,051,990 | +0.66(+1.42%) |
Nov 18, 2021 | 47.26 | 46.81 | 45.00 | 46.48 | 7,984,700 | -1.90(-3.93%) |
Nov 17, 2021 | 47.50 | 48.44 | 46.88 | 48.38 | 4,784,165 | +1.31(+2.78%) |
Nov 16, 2021 | 48.82 | 52.05 | 46.88 | 47.07 | 8,728,752 | -4.11(-8.03%) |
Nov 15, 2021 | 52.19 | 53.00 | 50.80 | 51.18 | 3,812,743 | -0.29(-0.56%) |
Nov 12, 2021 | 51.69 | 51.70 | 50.28 | 51.47 | 6,305,395 | -0.72(-1.38%) |
Nov 11, 2021 | 52.73 | 53.95 | 52.13 | 52.19 | 6,226,135 | -1.23(-2.30%) |
Nov 10, 2021 | 53.99 | 52.93 | 53.42 | 10,161,694 | -0.07(-0.13%) | |
Nov 09, 2021 | 53.74 | 54.08 | 52.26 | 53.49 | 6,752,003 | +1.19(+2.28%) |
Nov 08, 2021 | 51.98 | 52.85 | 51.56 | 52.30 | 7,789,043 | +3.73(+7.68%) |
Nov 05, 2021 | 49.30 | 49.56 | 48.35 | 48.57 | 3,083,754 | -0.30(-0.61%) |
Nov 04, 2021 | 49.50 | 50.00 | 48.40 | 48.87 | 4,061,514 | -1.25(-2.49%) |
Nov 03, 2021 | 49.66 | 50.48 | 48.69 | 50.12 | 4,977,711 | -0.34(-0.67%) |
Nov 02, 2021 | 50.63 | 51.00 | 48.90 | 50.46 | 7,165,219 | +1.22(+2.48%) |
Nov 01, 2021 | 49.28 | 49.36 | 48.59 | 49.24 | 4,111,065 | -0.45(-0.91%) |
Oct 29, 2021 | 48.56 | 50.00 | 48.23 | 49.69 | 5,017,892 | +1.00(+2.06%) |
Oct 28, 2021 | 48.70 | 49.00 | 46.32 | 48.69 | 5,163,597 | +1.98(+4.25%) |
Oct 27, 2021 | 46.67 | 47.72 | 46.17 | 46.70 | 8,355,194 | -2.73(-5.52%) |
Oct 26, 2021 | 50.81 | 49.17 | 49.43 | 5,925,982 | -1.46(-2.87%) | |
Oct 25, 2021 | 50.52 | 51.49 | 50.40 | 50.89 | 7,487,578 | +2.14(+4.39%) |
Oct 22, 2021 | 49.68 | 49.80 | 46.80 | 48.75 | 9,146,561 | -0.22(-0.45%) |
Oct 21, 2021 | 51.35 | 51.83 | 48.70 | 48.97 | 11,433,671 | -2.78(-5.37%) |
Oct 20, 2021 | 49.02 | 52.68 | 46.69 | 51.75 | 13,703,073 | +2.93(+6.00%) |
Oct 19, 2021 | 47.00 | 48.85 | 46.05 | 48.82 | 15,346,441 | +3.17(+6.94%) |
Oct 18, 2021 | 47.11 | 48.30 | 44.98 | 45.65 | 10,138,062 | -1.76(-3.71%) |
Oct 15, 2021 | 46.78 | 48.22 | 46.33 | 47.41 | 11,678,366 | +2.50(+5.57%) |
Oct 14, 2021 | 44.87 | 45.44 | 44.58 | 44.91 | 7,368,864 | +0.26(+0.58%) |
Oct 13, 2021 | 42.37 | 44.75 | 42.02 | 44.65 | 7,367,420 | +2.20(+5.18%) |
Oct 12, 2021 | 44.37 | 44.37 | 42.30 | 42.45 | 7,659,636 | -1.86(-4.21%) |
Oct 11, 2021 | 43.90 | 44.82 | 43.75 | 44.31 | 7,765,171 | +1.97(+4.66%) |
Oct 08, 2021 | 42.54 | 42.75 | 41.98 | 42.34 | 4,904,257 | +0.79(+1.90%) |
Oct 07, 2021 | 42.07 | 42.75 | 41.40 | 41.55 | 6,787,176 | -1.23(-2.88%) |
Oct 06, 2021 | 42.60 | 42.92 | 41.77 | 42.78 | 9,778,681 | +2.34(+5.79%) |
Oct 05, 2021 | 39.36 | 40.45 | 39.20 | 40.44 | 7,145,503 | +1.31(+3.35%) |
Oct 04, 2021 | 37.00 | 39.15 | 36.00 | 39.13 | 8,723,254 | +1.94(+5.22%) |
Oct 01, 2021 | 37.10 | 37.47 | 36.56 | 37.19 | 8,586,934 | +3.34(+9.87%) |
Sep 30, 2021 | 34.05 | 34.44 | 33.29 | 33.85 | 5,149,021 | +1.73(+5.39%) |
Sep 29, 2021 | 32.94 | 33.14 | 32.10 | 32.12 | 3,422,368 | -0.61(-1.86%) |
Sep 28, 2021 | 33.54 | 33.61 | 32.44 | 32.73 | 5,146,043 | -1.45(-4.24%) |
Sep 27, 2021 | 34.95 | 35.00 | 33.84 | 34.18 | 3,662,098 | -0.05(-0.15%) |
Sep 24, 2021 | 32.98 | 34.42 | 32.90 | 34.23 | 6,720,691 | -1.66(-4.63%) |
Sep 23, 2021 | 34.81 | 36.00 | 34.79 | 35.89 | 3,663,621 | +1.01(+2.90%) |
Sep 22, 2021 | 33.43 | 35.27 | 33.36 | 34.88 | 5,537,405 | +1.70(+5.12%) |
Sep 21, 2021 | 34.00 | 34.40 | 32.90 | 33.18 | 5,522,814 | -1.38(-3.98%) |
Sep 20, 2021 | 34.35 | 35.15 | 33.77 | 34.55 | 8,659,740 | -3.15(-8.34%) |
Sep 17, 2021 | 37.60 | 38.11 | 37.27 | 37.70 | 2,510,078 | -0.30(-0.79%) |
Sep 16, 2021 | 38.76 | 38.76 | 37.63 | 38.00 | 3,353,170 | -0.80(-2.07%) |
Sep 15, 2021 | 37.79 | 38.86 | 37.77 | 38.80 | 4,443,675 | +1.99(+5.42%) |
Sep 14, 2021 | 37.22 | 37.51 | 36.71 | 36.81 | 3,861,466 | +1.08(+3.02%) |
Sep 13, 2021 | 36.17 | 37.55 | 34.61 | 35.73 | 5,570,408 | -1.07(-2.91%) |
Sep 10, 2021 | 37.19 | 37.34 | 35.80 | 36.80 | 4,900,171 | -0.65(-1.74%) |
Sep 09, 2021 | 37.97 | 39.35 | 37.29 | 37.45 | 3,551,544 | -0.07(-0.19%) |
Sep 08, 2021 | 37.89 | 40.84 | 34.00 | 37.52 | 4,659,330 | -0.29(-0.77%) |
Sep 07, 2021 | 41.31 | 41.77 | 35.60 | 37.81 | 12,766,094 | -2.92(-7.17%) |
Sep 03, 2021 | 40.45 | 40.93 | 40.00 | 40.73 | 5,408,261 | +1.66(+4.25%) |
Sep 02, 2021 | 39.89 | 40.35 | 38.93 | 39.07 | 6,552,456 | +0.83(+2.17%) |