Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.95 | 42.96 | 40.93 | 41.13 | 3,527,158 | -2.09(-4.84%) |
Nov 29, 2021 | 44.80 | 44.88 | 43.03 | 43.22 | 2,401,937 | -0.67(-1.52%) |
Nov 26, 2021 | 43.03 | 44.23 | 42.68 | 43.88 | 1,662,802 | -1.03(-2.29%) |
Nov 24, 2021 | 44.84 | 45.36 | 44.35 | 44.91 | 2,966,693 | -1.68(-3.60%) |
Nov 23, 2021 | 46.78 | 47.70 | 46.10 | 46.59 | 2,696,161 | -0.33(-0.71%) |
Nov 22, 2021 | 45.96 | 47.30 | 45.05 | 46.92 | 3,721,701 | +1.25(+2.74%) |
Nov 19, 2021 | 48.17 | 48.54 | 44.17 | 45.67 | 12,106,767 | -6.20(-11.95%) |
Nov 18, 2021 | 50.86 | 51.96 | 50.50 | 51.87 | 4,564,774 | +1.78(+3.54%) |
Nov 17, 2021 | 50.79 | 50.79 | 49.54 | 50.09 | 2,018,628 | -0.62(-1.23%) |
Nov 16, 2021 | 49.90 | 50.92 | 49.48 | 50.71 | 1,500,955 | +0.68(+1.35%) |
Nov 15, 2021 | 50.36 | 50.73 | 49.69 | 50.04 | 1,715,505 | +0.53(+1.07%) |
Nov 12, 2021 | 48.70 | 49.72 | 48.67 | 49.51 | 1,471,439 | +0.97(+2.01%) |
Nov 11, 2021 | 48.75 | 49.51 | 48.49 | 48.53 | 1,146,381 | -0.13(-0.26%) |
Nov 10, 2021 | 49.06 | 48.66 | 1,673,027 | -0.64(-1.30%) | ||
Nov 09, 2021 | 48.11 | 49.54 | 47.92 | 49.30 | 2,210,079 | +1.38(+2.88%) |
Nov 08, 2021 | 47.64 | 48.28 | 47.34 | 47.92 | 1,305,440 | +0.22(+0.45%) |
Nov 05, 2021 | 47.76 | 48.59 | 47.33 | 47.70 | 1,536,993 | +0.70(+1.50%) |
Nov 04, 2021 | 46.74 | 47.54 | 46.18 | 47.00 | 1,706,704 | +0.17(+0.37%) |
Nov 03, 2021 | 43.35 | 46.96 | 43.23 | 46.83 | 3,606,761 | +2.62(+5.93%) |
Nov 02, 2021 | 43.97 | 45.47 | 43.93 | 44.21 | 1,395,612 | +0.48(+1.09%) |
Nov 01, 2021 | 43.29 | 44.38 | 44.18 | 43.73 | 1,830,263 | +0.77(+1.80%) |
Oct 29, 2021 | 42.72 | 43.26 | 42.51 | 42.95 | 1,177,685 | +0.24(+0.57%) |
Oct 28, 2021 | 42.50 | 42.83 | 42.34 | 42.71 | 816,694 | +0.45(+1.07%) |
Oct 27, 2021 | 43.35 | 43.36 | 42.23 | 42.26 | 1,122,274 | -1.23(-2.84%) |
Oct 26, 2021 | 44.93 | 43.50 | 1,442,311 | -1.01(-2.27%) | ||
Oct 25, 2021 | 43.76 | 44.60 | 43.40 | 44.50 | 1,403,281 | +0.79(+1.81%) |
Oct 22, 2021 | 43.99 | 44.05 | 43.50 | 43.71 | 1,002,288 | -0.33(-0.76%) |
Oct 21, 2021 | 43.13 | 44.14 | 43.12 | 44.05 | 1,159,909 | +1.14(+2.67%) |
Oct 20, 2021 | 42.99 | 43.55 | 42.69 | 42.90 | 1,063,042 | -0.04(-0.08%) |
Oct 19, 2021 | 43.20 | 43.59 | 42.61 | 42.94 | 1,140,204 | +0.10(+0.23%) |
Oct 18, 2021 | 42.66 | 42.95 | 42.05 | 42.84 | 1,490,134 | -0.06(-0.15%) |
Oct 15, 2021 | 43.25 | 43.73 | 42.80 | 42.90 | 1,598,572 | +0.14(+0.34%) |
Oct 14, 2021 | 42.52 | 43.01 | 42.49 | 42.76 | 1,651,054 | +0.28(+0.66%) |
Oct 13, 2021 | 42.08 | 43.02 | 41.53 | 42.48 | 2,040,266 | +0.41(+0.98%) |
Oct 12, 2021 | 42.02 | 42.56 | 41.85 | 42.07 | 1,396,077 | +0.37(+0.88%) |
Oct 11, 2021 | 42.52 | 42.90 | 41.66 | 41.70 | 1,507,713 | -0.65(-1.54%) |
Oct 08, 2021 | 42.57 | 43.14 | 42.23 | 42.35 | 1,428,521 | -0.21(-0.48%) |
Oct 07, 2021 | 41.80 | 43.42 | 41.80 | 42.56 | 2,982,837 | +1.33(+3.24%) |
Oct 06, 2021 | 40.32 | 41.42 | 40.21 | 41.22 | 2,469,382 | +0.61(+1.50%) |
Oct 05, 2021 | 40.62 | 41.83 | 40.36 | 40.62 | 3,323,281 | -1.10(-2.64%) |
Oct 04, 2021 | 41.79 | 42.78 | 41.52 | 41.72 | 2,907,192 | -0.05(-0.13%) |
Oct 01, 2021 | 41.12 | 42.65 | 40.61 | 41.77 | 3,939,520 | +0.89(+2.17%) |
Sep 30, 2021 | 42.55 | 42.55 | 40.84 | 40.88 | 3,864,172 | -3.34(-7.55%) |
Sep 29, 2021 | 44.21 | 44.81 | 43.83 | 44.22 | 1,269,871 | +0.07(+0.16%) |
Sep 28, 2021 | 43.98 | 44.77 | 43.43 | 44.15 | 1,629,979 | -0.04(-0.08%) |
Sep 27, 2021 | 43.53 | 44.57 | 43.32 | 44.19 | 2,638,366 | +1.00(+2.32%) |
Sep 24, 2021 | 44.32 | 44.77 | 42.82 | 43.18 | 4,993,719 | -3.33(-7.16%) |
Sep 23, 2021 | 45.84 | 47.18 | 45.61 | 46.52 | 3,233,179 | +1.23(+2.71%) |
Sep 22, 2021 | 44.80 | 45.71 | 44.63 | 45.29 | 1,865,653 | +0.70(+1.57%) |
Sep 21, 2021 | 45.05 | 45.39 | 43.89 | 44.59 | 2,031,824 | -0.14(-0.32%) |
Sep 20, 2021 | 43.43 | 44.83 | 42.93 | 44.73 | 2,017,961 | +0.30(+0.66%) |
Sep 17, 2021 | 44.10 | 45.41 | 43.86 | 44.44 | 5,437,239 | +0.25(+0.57%) |
Sep 16, 2021 | 44.61 | 45.45 | 44.16 | 44.19 | 1,827,546 | -0.37(-0.82%) |
Sep 15, 2021 | 44.52 | 45.28 | 43.75 | 44.55 | 2,313,873 | +0.01(+0.02%) |
Sep 14, 2021 | 45.33 | 45.49 | 44.07 | 44.55 | 2,603,893 | -0.64(-1.41%) |
Sep 13, 2021 | 46.71 | 46.84 | 45.07 | 45.18 | 2,939,876 | -1.56(-3.33%) |
Sep 10, 2021 | 47.96 | 48.46 | 46.69 | 46.74 | 1,797,192 | -1.33(-2.76%) |
Sep 09, 2021 | 47.44 | 48.30 | 46.90 | 48.06 | 1,819,491 | +0.64(+1.34%) |
Sep 08, 2021 | 47.89 | 48.38 | 47.01 | 47.43 | 2,291,941 | -0.46(-0.95%) |
Sep 07, 2021 | 51.42 | 51.42 | 47.86 | 47.89 | 2,940,148 | -3.31(-6.47%) |
Sep 03, 2021 | 51.54 | 51.54 | 50.63 | 51.20 | 1,321,792 | -0.44(-0.85%) |
Sep 02, 2021 | 50.97 | 52.10 | 50.80 | 51.64 | 1,680,545 | +0.48(+0.95%) |