Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.53 | 43.33 | 41.76 | 42.96 | 12,547,462 | -0.14(-0.31%) |
Nov 29, 2021 | 44.26 | 44.42 | 42.78 | 43.10 | 10,217,180 | -0.41(-0.93%) |
Nov 26, 2021 | 43.35 | 44.01 | 42.39 | 43.50 | 12,012,804 | -1.96(-4.32%) |
Nov 24, 2021 | 44.99 | 45.58 | 44.80 | 45.47 | 5,144,207 | +0.01(+0.02%) |
Nov 23, 2021 | 46.55 | 46.75 | 45.40 | 45.46 | 6,474,011 | -0.72(-1.55%) |
Nov 22, 2021 | 45.57 | 46.48 | 45.45 | 46.17 | 8,577,783 | +0.86(+1.90%) |
Nov 19, 2021 | 44.68 | 45.47 | 43.91 | 45.31 | 10,205,015 | +0.45(+0.99%) |
Nov 18, 2021 | 45.86 | 44.93 | 44.76 | 44.87 | 7,642,713 | -1.00(-2.17%) |
Nov 17, 2021 | 45.88 | 46.07 | 45.37 | 45.87 | 6,882,063 | -0.19(-0.42%) |
Nov 16, 2021 | 46.89 | 47.00 | 45.96 | 46.06 | 8,496,770 | -1.48(-3.11%) |
Nov 15, 2021 | 47.47 | 47.78 | 47.06 | 47.54 | 4,543,339 | +0.69(+1.47%) |
Nov 12, 2021 | 47.48 | 47.48 | 46.28 | 46.85 | 6,671,128 | -0.64(-1.34%) |
Nov 11, 2021 | 48.11 | 48.36 | 47.48 | 47.49 | 5,262,834 | -1.04(-2.13%) |
Nov 10, 2021 | 48.61 | 48.53 | 7,035,115 | -0.74(-1.49%) | ||
Nov 09, 2021 | 49.49 | 49.75 | 48.64 | 49.26 | 8,418,880 | -0.45(-0.90%) |
Nov 08, 2021 | 50.80 | 51.08 | 49.54 | 49.71 | 8,414,997 | -0.83(-1.65%) |
Nov 05, 2021 | 49.33 | 50.85 | 49.27 | 50.54 | 13,564,048 | +3.06(+6.44%) |
Nov 04, 2021 | 48.03 | 48.23 | 47.13 | 47.48 | 7,025,764 | -0.38(-0.79%) |
Nov 03, 2021 | 47.34 | 48.24 | 47.02 | 47.86 | 5,799,567 | +0.53(+1.12%) |
Nov 02, 2021 | 47.58 | 47.78 | 47.04 | 47.33 | 6,419,146 | -0.21(-0.45%) |
Nov 01, 2021 | 45.81 | 47.54 | 46.16 | 47.54 | 8,665,658 | +1.79(+3.91%) |
Oct 29, 2021 | 45.50 | 45.88 | 45.24 | 45.75 | 6,283,017 | +0.04(+0.08%) |
Oct 28, 2021 | 45.02 | 45.89 | 44.94 | 45.71 | 6,212,315 | +0.65(+1.44%) |
Oct 27, 2021 | 46.06 | 46.13 | 45.00 | 45.06 | 6,602,050 | -0.99(-2.14%) |
Oct 26, 2021 | 46.45 | 46.05 | 7,529,125 | +0.11(+0.23%) | ||
Oct 25, 2021 | 45.95 | 46.33 | 45.68 | 45.94 | 6,113,252 | -0.15(-0.31%) |
Oct 22, 2021 | 46.59 | 46.89 | 45.88 | 46.09 | 7,878,239 | -1.00(-2.12%) |
Oct 21, 2021 | 47.70 | 47.81 | 46.85 | 47.08 | 11,142,683 | -0.78(-1.64%) |
Oct 20, 2021 | 47.47 | 48.35 | 47.28 | 47.87 | 7,227,552 | +0.09(+0.18%) |
Oct 19, 2021 | 47.98 | 48.22 | 47.62 | 47.78 | 6,761,608 | -0.38(-0.78%) |
Oct 18, 2021 | 48.39 | 49.02 | 48.05 | 48.16 | 6,336,027 | -0.57(-1.17%) |
Oct 15, 2021 | 50.55 | 50.79 | 48.67 | 48.73 | 7,852,219 | -1.11(-2.23%) |
Oct 14, 2021 | 49.98 | 50.40 | 49.74 | 49.84 | 6,295,562 | +0.25(+0.51%) |
Oct 13, 2021 | 50.19 | 50.21 | 49.02 | 49.59 | 8,817,870 | -0.90(-1.78%) |
Oct 12, 2021 | 50.06 | 50.76 | 49.71 | 50.49 | 8,676,990 | +0.49(+0.99%) |
Oct 11, 2021 | 50.31 | 51.60 | 49.93 | 50.00 | 16,141,757 | -2.18(-4.17%) |
Oct 08, 2021 | 52.53 | 52.61 | 51.79 | 52.17 | 3,327,831 | -0.12(-0.22%) |
Oct 07, 2021 | 53.11 | 53.20 | 52.26 | 52.29 | 5,233,534 | -0.40(-0.75%) |
Oct 06, 2021 | 51.84 | 52.74 | 51.21 | 52.69 | 6,563,355 | -0.02(-0.04%) |
Oct 05, 2021 | 53.16 | 53.69 | 52.62 | 52.71 | 5,688,279 | -0.57(-1.07%) |
Oct 04, 2021 | 53.92 | 54.51 | 53.03 | 53.28 | 12,295,178 | +0.69(+1.31%) |
Oct 01, 2021 | 52.03 | 52.94 | 51.00 | 52.59 | 12,974,063 | +2.83(+5.68%) |
Sep 30, 2021 | 50.51 | 50.84 | 49.23 | 49.76 | 6,619,013 | -1.07(-2.11%) |
Sep 29, 2021 | 51.48 | 51.62 | 50.74 | 50.84 | 5,010,672 | -0.49(-0.96%) |
Sep 28, 2021 | 51.20 | 51.88 | 50.87 | 51.33 | 7,129,243 | +0.09(+0.17%) |
Sep 27, 2021 | 51.77 | 52.63 | 51.13 | 51.25 | 8,659,741 | +0.11(+0.21%) |
Sep 24, 2021 | 50.70 | 51.48 | 50.54 | 51.14 | 7,319,161 | +0.51(+1.01%) |
Sep 23, 2021 | 49.57 | 51.08 | 49.42 | 50.63 | 10,618,844 | +1.62(+3.30%) |
Sep 22, 2021 | 47.77 | 49.57 | 47.77 | 49.01 | 10,087,312 | +1.45(+3.05%) |
Sep 21, 2021 | 48.19 | 48.68 | 47.23 | 47.56 | 8,070,504 | -0.42(-0.87%) |
Sep 20, 2021 | 47.25 | 48.03 | 46.37 | 47.97 | 8,029,079 | +0.48(+1.02%) |
Sep 17, 2021 | 47.79 | 48.22 | 47.00 | 47.49 | 7,534,639 | -0.04(-0.08%) |
Sep 16, 2021 | 47.30 | 47.92 | 47.03 | 47.53 | 5,890,823 | +0.64(+1.36%) |
Sep 15, 2021 | 46.54 | 46.92 | 45.81 | 46.89 | 4,960,266 | +0.42(+0.90%) |
Sep 14, 2021 | 46.96 | 47.37 | 46.18 | 46.48 | 4,987,864 | -0.68(-1.44%) |
Sep 13, 2021 | 46.96 | 47.48 | 45.95 | 47.15 | 5,695,319 | +0.80(+1.73%) |
Sep 10, 2021 | 47.78 | 47.82 | 46.32 | 46.35 | 6,809,415 | -1.29(-2.70%) |
Sep 09, 2021 | 46.36 | 48.56 | 46.27 | 47.64 | 7,335,458 | +1.07(+2.31%) |
Sep 08, 2021 | 47.18 | 47.78 | 46.53 | 46.56 | 5,064,187 | -0.40(-0.84%) |
Sep 07, 2021 | 46.79 | 47.16 | 46.43 | 46.96 | 6,684,423 | -0.32(-0.68%) |
Sep 03, 2021 | 47.74 | 48.21 | 47.09 | 47.28 | 5,377,958 | -0.72(-1.49%) |
Sep 02, 2021 | 47.96 | 48.54 | 47.48 | 47.99 | 5,134,157 | +0.05(+0.10%) |