Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.88 | 47.88 | 46.48 | 46.64 | 33,771,364 | -1.45(-3.01%) |
Nov 29, 2021 | 48.13 | 48.30 | 47.43 | 48.09 | 20,470,766 | +0.40(+0.84%) |
Nov 26, 2021 | 47.67 | 47.67 | 47.31 | 47.69 | 13,795,859 | -0.73(-1.50%) |
Nov 24, 2021 | 48.44 | 48.65 | 48.05 | 48.42 | 10,846,322 | -0.15(-0.31%) |
Nov 23, 2021 | 48.31 | 49.01 | 48.07 | 48.57 | 20,910,116 | +0.49(+1.03%) |
Nov 22, 2021 | 48.30 | 49.02 | 47.73 | 48.07 | 19,281,870 | -0.41(-0.84%) |
Nov 19, 2021 | 49.22 | 49.26 | 48.16 | 48.48 | 19,530,064 | -0.85(-1.73%) |
Nov 18, 2021 | 49.60 | 50.03 | 49.22 | 49.33 | 16,129,596 | -0.81(-1.61%) |
Nov 17, 2021 | 49.59 | 50.20 | 49.39 | 50.14 | 15,757,897 | +0.57(+1.15%) |
Nov 16, 2021 | 49.89 | 50.14 | 49.52 | 49.57 | 13,728,601 | -0.24(-0.49%) |
Nov 15, 2021 | 49.88 | 50.14 | 49.69 | 49.82 | 10,683,413 | -0.11(-0.22%) |
Nov 12, 2021 | 50.29 | 50.39 | 49.61 | 49.93 | 12,965,972 | -0.15(-0.30%) |
Nov 11, 2021 | 50.47 | 50.57 | 49.87 | 50.08 | 12,747,453 | -0.48(-0.94%) |
Nov 10, 2021 | 50.19 | 50.55 | 17,436,028 | +0.39(+0.78%) | ||
Nov 09, 2021 | 49.80 | 50.40 | 49.70 | 50.16 | 14,465,981 | +0.24(+0.49%) |
Nov 08, 2021 | 50.24 | 50.43 | 49.67 | 49.92 | 14,388,511 | -0.38(-0.76%) |
Nov 05, 2021 | 49.80 | 50.70 | 49.75 | 50.30 | 18,885,660 | +1.09(+2.22%) |
Nov 04, 2021 | 49.27 | 49.70 | 48.65 | 49.21 | 17,768,208 | -0.21(-0.42%) |
Nov 03, 2021 | 48.98 | 49.55 | 48.77 | 49.42 | 17,478,618 | +0.29(+0.59%) |
Nov 02, 2021 | 48.96 | 49.42 | 48.41 | 49.13 | 16,626,647 | +0.35(+0.73%) |
Nov 01, 2021 | 48.04 | 49.17 | 48.81 | 48.77 | 20,413,906 | +0.77(+1.61%) |
Oct 29, 2021 | 48.10 | 49.05 | 47.70 | 48.00 | 28,850,364 | -0.44(-0.91%) |
Oct 28, 2021 | 47.04 | 48.44 | 22,672,270 | -0.50(-1.03%) | ||
Oct 27, 2021 | 50.18 | 50.26 | 48.65 | 48.94 | 24,472,858 | -1.23(-2.46%) |
Oct 26, 2021 | 50.52 | 49.96 | 50.17 | 14,414,618 | -0.30(-0.59%) | |
Oct 25, 2021 | 50.52 | 50.47 | 14,433,808 | -0.13(-0.26%) | ||
Oct 22, 2021 | 50.44 | 50.72 | 50.60 | 15,973,332 | +0.18(+0.35%) | |
Oct 21, 2021 | 51.09 | 51.09 | 50.19 | 50.42 | 14,665,750 | -0.63(-1.24%) |
Oct 20, 2021 | 50.87 | 51.22 | 50.31 | 51.06 | 13,564,353 | +0.44(+0.87%) |
Oct 19, 2021 | 50.12 | 50.63 | 49.92 | 50.62 | 16,432,103 | +0.95(+1.92%) |
Oct 18, 2021 | 50.03 | 50.13 | 49.36 | 49.67 | 21,544,420 | -0.75(-1.48%) |
Oct 15, 2021 | 50.63 | 50.90 | 50.11 | 50.41 | 20,226,912 | +0.03(+0.06%) |
Oct 14, 2021 | 49.25 | 50.68 | 49.25 | 50.39 | 22,439,378 | +1.21(+2.47%) |
Oct 13, 2021 | 49.69 | 49.74 | 48.63 | 49.17 | 21,376,642 | +0.34(+0.69%) |
Oct 12, 2021 | 48.87 | 49.12 | 48.07 | 48.84 | 29,650,904 | +0.10(+0.21%) |
Oct 11, 2021 | 50.33 | 50.49 | 48.69 | 48.73 | 34,209,536 | -2.31(-4.53%) |
Oct 08, 2021 | 53.18 | 53.18 | 50.94 | 51.05 | 25,727,310 | -2.52(-4.70%) |
Oct 07, 2021 | 53.59 | 54.09 | 53.46 | 53.57 | 14,828,602 | +0.47(+0.88%) |
Oct 06, 2021 | 52.35 | 53.17 | 52.18 | 53.10 | 24,479,506 | +0.10(+0.19%) |
Oct 05, 2021 | 52.57 | 53.48 | 52.51 | 53.00 | 16,737,136 | +0.24(+0.46%) |
Oct 04, 2021 | 53.15 | 53.15 | 52.51 | 52.76 | 15,348,908 | -0.40(-0.75%) |
Oct 01, 2021 | 52.39 | 53.40 | 52.10 | 53.16 | 16,670,949 | +1.19(+2.29%) |
Sep 30, 2021 | 52.04 | 52.89 | 51.96 | 51.97 | 20,941,412 | +0.00(+0.00%) |
Sep 29, 2021 | 51.06 | 52.21 | 50.83 | 51.97 | 18,217,702 | +1.10(+2.16%) |
Sep 28, 2021 | 51.61 | 51.87 | 50.73 | 50.87 | 23,016,314 | -1.43(-2.74%) |
Sep 27, 2021 | 51.89 | 52.34 | 51.80 | 52.30 | 10,965,481 | +0.05(+0.09%) |
Sep 24, 2021 | 51.96 | 52.48 | 51.80 | 52.25 | 12,288,717 | +0.06(+0.12%) |
Sep 23, 2021 | 52.10 | 52.86 | 51.91 | 52.19 | 16,418,318 | +0.14(+0.27%) |
Sep 22, 2021 | 52.84 | 53.01 | 51.94 | 52.05 | 18,843,046 | -0.04(-0.07%) |
Sep 21, 2021 | 52.93 | 53.24 | 51.79 | 52.09 | 14,742,826 | -0.40(-0.76%) |
Sep 20, 2021 | 52.86 | 52.95 | 51.90 | 52.49 | 20,756,730 | -0.58(-1.09%) |
Sep 17, 2021 | 52.90 | 53.56 | 52.78 | 53.06 | 25,570,756 | -0.16(-0.30%) |
Sep 16, 2021 | 53.19 | 53.64 | 52.40 | 53.22 | 20,009,054 | +0.26(+0.49%) |
Sep 15, 2021 | 51.57 | 53.59 | 51.57 | 52.96 | 39,866,600 | +1.31(+2.54%) |
Sep 14, 2021 | 56.07 | 56.53 | 51.47 | 51.65 | 58,923,776 | -4.07(-7.30%) |
Sep 13, 2021 | 55.73 | 56.30 | 55.31 | 55.72 | 15,086,985 | +0.61(+1.11%) |
Sep 10, 2021 | 55.23 | 55.60 | 54.87 | 55.11 | 11,022,714 | -0.23(-0.42%) |
Sep 09, 2021 | 56.09 | 56.09 | 55.22 | 55.34 | 11,182,841 | -0.54(-0.96%) |
Sep 08, 2021 | 55.90 | 56.23 | 55.78 | 55.88 | 18,028,008 | -0.15(-0.27%) |
Sep 07, 2021 | 57.08 | 57.20 | 55.93 | 56.03 | 17,197,822 | -1.32(-2.30%) |
Sep 03, 2021 | 57.05 | 57.42 | 56.98 | 57.35 | 8,697,842 | -0.03(-0.05%) |
Sep 02, 2021 | 57.02 | 57.42 | 56.94 | 57.37 | 11,004,298 | +0.57(+1.00%) |