Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.52 | 55.66 | 52.03 | 52.40 | 2,192,514 | -3.68(-6.57%) |
Nov 29, 2021 | 57.72 | 57.80 | 55.17 | 56.08 | 1,278,153 | -0.51(-0.90%) |
Nov 26, 2021 | 55.14 | 57.26 | 54.72 | 56.59 | 1,059,966 | -1.29(-2.23%) |
Nov 24, 2021 | 57.41 | 58.35 | 57.37 | 57.88 | 1,077,165 | -0.15(-0.27%) |
Nov 23, 2021 | 57.83 | 59.00 | 57.43 | 58.04 | 1,336,055 | +0.62(+1.07%) |
Nov 22, 2021 | 55.82 | 58.61 | 55.30 | 57.42 | 1,793,604 | -0.64(-1.10%) |
Nov 19, 2021 | 60.34 | 60.71 | 57.75 | 58.06 | 2,060,090 | -3.07(-5.02%) |
Nov 18, 2021 | 60.55 | 61.33 | 61.06 | 61.12 | 915,586 | +0.93(+1.54%) |
Nov 17, 2021 | 60.74 | 61.35 | 60.01 | 60.20 | 1,090,099 | -0.91(-1.48%) |
Nov 16, 2021 | 61.49 | 61.96 | 60.94 | 61.10 | 965,985 | -0.34(-0.55%) |
Nov 15, 2021 | 62.28 | 62.43 | 60.34 | 61.44 | 1,861,116 | -0.67(-1.07%) |
Nov 12, 2021 | 59.64 | 62.14 | 59.43 | 62.10 | 1,310,726 | +2.39(+4.00%) |
Nov 11, 2021 | 57.88 | 60.14 | 57.77 | 59.71 | 1,553,573 | +2.39(+4.17%) |
Nov 10, 2021 | 59.22 | 57.17 | 57.32 | 1,465,161 | -2.27(-3.80%) | |
Nov 09, 2021 | 58.21 | 59.66 | 57.93 | 59.59 | 1,303,774 | +1.21(+2.08%) |
Nov 08, 2021 | 60.36 | 60.66 | 58.36 | 58.37 | 1,350,352 | -1.49(-2.49%) |
Nov 05, 2021 | 59.09 | 60.32 | 58.78 | 59.86 | 1,254,315 | +1.28(+2.18%) |
Nov 04, 2021 | 58.52 | 59.09 | 57.67 | 58.58 | 1,040,935 | -0.08(-0.13%) |
Nov 03, 2021 | 56.21 | 58.99 | 56.21 | 58.66 | 1,645,576 | +2.07(+3.65%) |
Nov 02, 2021 | 57.94 | 57.99 | 56.35 | 56.60 | 1,646,026 | -0.16(-0.29%) |
Nov 01, 2021 | 55.28 | 57.05 | 55.39 | 56.76 | 1,503,035 | +2.01(+3.67%) |
Oct 29, 2021 | 54.10 | 55.14 | 53.57 | 54.75 | 1,458,290 | +0.32(+0.58%) |
Oct 28, 2021 | 54.49 | 55.23 | 54.02 | 54.43 | 1,670,665 | +1.45(+2.74%) |
Oct 27, 2021 | 55.59 | 55.66 | 52.90 | 52.98 | 2,347,623 | -2.81(-5.03%) |
Oct 26, 2021 | 55.97 | 55.79 | 1,556,419 | +0.06(+0.10%) | ||
Oct 25, 2021 | 56.55 | 56.55 | 55.05 | 55.73 | 1,921,812 | +1.54(+2.84%) |
Oct 22, 2021 | 49.82 | 54.20 | 49.59 | 54.19 | 3,338,414 | +4.64(+9.37%) |
Oct 21, 2021 | 49.81 | 49.86 | 48.32 | 49.55 | 2,187,483 | -0.47(-0.94%) |
Oct 20, 2021 | 48.78 | 50.62 | 48.58 | 50.02 | 1,111,576 | +1.36(+2.80%) |
Oct 19, 2021 | 49.25 | 49.73 | 48.44 | 48.66 | 1,318,402 | -0.60(-1.21%) |
Oct 18, 2021 | 47.93 | 50.49 | 47.31 | 49.25 | 2,336,039 | +1.97(+4.17%) |
Oct 15, 2021 | 47.50 | 48.01 | 46.96 | 47.28 | 1,378,907 | +0.53(+1.13%) |
Oct 14, 2021 | 48.12 | 48.25 | 46.65 | 46.76 | 1,111,191 | -0.75(-1.58%) |
Oct 13, 2021 | 48.57 | 48.69 | 46.89 | 47.51 | 773,893 | -0.79(-1.63%) |
Oct 12, 2021 | 47.89 | 48.90 | 47.78 | 48.29 | 832,084 | +0.39(+0.82%) |
Oct 11, 2021 | 47.71 | 49.29 | 47.64 | 47.90 | 988,959 | +0.50(+1.05%) |
Oct 08, 2021 | 48.25 | 48.60 | 47.32 | 47.40 | 617,335 | -0.24(-0.50%) |
Oct 07, 2021 | 47.09 | 48.72 | 47.09 | 47.64 | 1,190,488 | +0.98(+2.10%) |
Oct 06, 2021 | 46.94 | 47.73 | 45.56 | 46.66 | 1,162,800 | -1.47(-3.05%) |
Oct 05, 2021 | 47.48 | 48.28 | 46.47 | 48.13 | 1,623,221 | +1.32(+2.81%) |
Oct 04, 2021 | 47.38 | 48.11 | 46.47 | 46.81 | 1,129,354 | -0.57(-1.20%) |
Oct 01, 2021 | 46.65 | 47.93 | 46.06 | 47.38 | 1,244,932 | +1.02(+2.20%) |
Sep 30, 2021 | 47.32 | 47.63 | 46.35 | 46.36 | 1,010,236 | -0.74(-1.57%) |
Sep 29, 2021 | 48.24 | 48.30 | 46.44 | 47.10 | 850,451 | -0.61(-1.27%) |
Sep 28, 2021 | 48.72 | 49.06 | 47.58 | 47.71 | 1,012,513 | -1.05(-2.15%) |
Sep 27, 2021 | 47.52 | 49.90 | 47.52 | 48.76 | 1,600,911 | +1.44(+3.05%) |
Sep 24, 2021 | 46.79 | 48.06 | 46.69 | 47.31 | 912,884 | -0.37(-0.79%) |
Sep 23, 2021 | 46.18 | 48.02 | 46.05 | 47.69 | 1,269,390 | +2.24(+4.93%) |
Sep 22, 2021 | 43.79 | 46.10 | 43.79 | 45.45 | 2,111,867 | +2.56(+5.96%) |
Sep 21, 2021 | 44.43 | 44.67 | 42.57 | 42.89 | 2,141,080 | -0.81(-1.85%) |
Sep 20, 2021 | 44.01 | 45.04 | 42.81 | 43.70 | 2,115,094 | -2.89(-6.21%) |
Sep 17, 2021 | 46.60 | 46.87 | 45.91 | 46.59 | 2,450,900 | -0.32(-0.68%) |
Sep 16, 2021 | 47.66 | 47.95 | 46.81 | 46.91 | 934,740 | -0.89(-1.87%) |
Sep 15, 2021 | 46.52 | 47.83 | 46.44 | 47.80 | 1,124,718 | +1.64(+3.56%) |
Sep 14, 2021 | 47.32 | 47.45 | 46.02 | 46.16 | 931,711 | -0.60(-1.27%) |
Sep 13, 2021 | 46.85 | 47.42 | 46.14 | 46.76 | 1,013,218 | +0.51(+1.10%) |
Sep 10, 2021 | 46.38 | 46.85 | 46.13 | 46.25 | 931,227 | +0.52(+1.13%) |
Sep 09, 2021 | 45.16 | 46.18 | 44.80 | 45.73 | 775,775 | +0.14(+0.32%) |
Sep 08, 2021 | 46.28 | 46.55 | 44.96 | 45.58 | 1,174,945 | -0.73(-1.58%) |
Sep 07, 2021 | 46.48 | 47.02 | 45.99 | 46.31 | 1,095,278 | -0.33(-0.70%) |
Sep 03, 2021 | 47.30 | 47.50 | 45.52 | 46.64 | 1,664,693 | -0.62(-1.32%) |
Sep 02, 2021 | 48.37 | 48.57 | 47.20 | 47.27 | 2,813,300 | -2.69(-5.39%) |