Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.28 | 45.41 | 43.25 | 44.27 | 6,395,797 | -1.81(-3.92%) |
Nov 29, 2021 | 47.03 | 47.59 | 45.51 | 46.08 | 4,083,838 | -0.52(-1.11%) |
Nov 26, 2021 | 46.29 | 47.24 | 45.11 | 46.60 | 4,696,403 | -1.21(-2.53%) |
Nov 24, 2021 | 47.25 | 47.99 | 45.91 | 47.81 | 5,530,369 | -0.74(-1.53%) |
Nov 23, 2021 | 48.86 | 49.42 | 47.72 | 48.55 | 5,071,518 | -1.19(-2.40%) |
Nov 22, 2021 | 49.73 | 51.77 | 48.86 | 49.74 | 6,127,199 | +0.48(+0.96%) |
Nov 19, 2021 | 53.65 | 53.65 | 49.08 | 49.27 | 9,115,586 | -4.73(-8.75%) |
Nov 18, 2021 | 53.59 | 54.01 | 53.43 | 53.99 | 16,981,652 | +5.19(+10.62%) |
Nov 17, 2021 | 50.51 | 51.14 | 47.69 | 48.81 | 6,426,318 | -1.56(-3.09%) |
Nov 16, 2021 | 50.48 | 50.91 | 49.88 | 50.37 | 3,562,221 | -0.07(-0.14%) |
Nov 15, 2021 | 50.35 | 51.48 | 49.77 | 50.43 | 4,499,107 | +0.88(+1.78%) |
Nov 12, 2021 | 50.33 | 50.85 | 49.36 | 49.55 | 2,982,129 | -0.74(-1.48%) |
Nov 11, 2021 | 50.79 | 51.94 | 50.24 | 50.30 | 3,597,025 | -0.04(-0.09%) |
Nov 10, 2021 | 51.14 | 50.34 | 3,560,398 | -1.13(-2.20%) | ||
Nov 09, 2021 | 50.65 | 52.30 | 50.47 | 51.47 | 4,289,268 | +0.87(+1.73%) |
Nov 08, 2021 | 50.51 | 51.23 | 49.95 | 50.60 | 4,048,697 | +0.29(+0.58%) |
Nov 05, 2021 | 50.12 | 51.06 | 49.26 | 50.30 | 3,575,960 | +1.16(+2.36%) |
Nov 04, 2021 | 48.98 | 49.79 | 48.56 | 49.15 | 3,575,578 | +0.29(+0.60%) |
Nov 03, 2021 | 45.31 | 49.47 | 45.31 | 48.85 | 7,574,364 | +3.61(+7.98%) |
Nov 02, 2021 | 44.47 | 45.28 | 43.96 | 45.24 | 2,418,646 | +0.67(+1.49%) |
Nov 01, 2021 | 42.38 | 44.91 | 43.32 | 44.57 | 3,894,732 | +2.64(+6.28%) |
Oct 29, 2021 | 41.39 | 42.33 | 41.19 | 41.94 | 2,525,437 | +0.22(+0.54%) |
Oct 28, 2021 | 41.53 | 42.19 | 41.14 | 41.71 | 2,315,539 | +0.44(+1.07%) |
Oct 27, 2021 | 42.08 | 42.27 | 41.24 | 41.27 | 3,287,924 | -0.90(-2.13%) |
Oct 26, 2021 | 42.78 | 42.17 | 2,470,205 | -0.22(-0.53%) | ||
Oct 25, 2021 | 42.28 | 43.15 | 42.23 | 42.40 | 2,312,269 | -0.08(-0.18%) |
Oct 22, 2021 | 41.14 | 43.08 | 41.14 | 42.47 | 5,553,980 | +1.60(+3.91%) |
Oct 21, 2021 | 40.74 | 41.69 | 40.37 | 40.88 | 2,956,510 | +0.24(+0.60%) |
Oct 20, 2021 | 40.84 | 41.52 | 40.49 | 40.63 | 2,138,031 | -0.10(-0.25%) |
Oct 19, 2021 | 41.57 | 41.69 | 40.47 | 40.74 | 3,494,442 | -0.76(-1.83%) |
Oct 18, 2021 | 40.01 | 41.51 | 39.99 | 41.50 | 3,871,129 | +1.39(+3.47%) |
Oct 15, 2021 | 40.53 | 41.13 | 40.10 | 40.11 | 2,274,670 | +0.21(+0.52%) |
Oct 14, 2021 | 39.26 | 40.39 | 39.26 | 39.90 | 3,201,975 | +0.85(+2.17%) |
Oct 13, 2021 | 39.19 | 39.30 | 38.38 | 39.05 | 3,423,479 | +0.26(+0.67%) |
Oct 12, 2021 | 38.54 | 39.31 | 37.74 | 38.79 | 5,086,477 | +0.39(+1.01%) |
Oct 11, 2021 | 39.67 | 40.06 | 38.37 | 38.40 | 4,000,572 | -1.38(-3.48%) |
Oct 08, 2021 | 40.42 | 40.83 | 39.62 | 39.79 | 3,280,470 | -0.76(-1.88%) |
Oct 07, 2021 | 39.99 | 41.08 | 39.93 | 40.55 | 4,207,343 | +0.86(+2.16%) |
Oct 06, 2021 | 40.62 | 41.39 | 39.52 | 39.69 | 7,730,200 | -1.57(-3.81%) |
Oct 05, 2021 | 42.50 | 42.67 | 41.18 | 41.27 | 4,826,492 | -1.05(-2.47%) |
Oct 04, 2021 | 41.66 | 42.91 | 41.66 | 42.31 | 3,780,965 | +0.35(+0.82%) |
Oct 01, 2021 | 40.78 | 42.37 | 40.30 | 41.97 | 6,688,882 | +1.27(+3.12%) |
Sep 30, 2021 | 41.85 | 42.04 | 39.54 | 40.69 | 18,535,850 | -5.68(-12.24%) |
Sep 29, 2021 | 47.25 | 47.42 | 46.30 | 46.37 | 2,439,780 | -0.51(-1.09%) |
Sep 28, 2021 | 47.70 | 48.07 | 46.61 | 46.88 | 3,432,046 | -1.51(-3.12%) |
Sep 27, 2021 | 47.96 | 49.10 | 47.95 | 48.39 | 2,639,771 | +0.76(+1.60%) |
Sep 24, 2021 | 47.33 | 48.32 | 46.89 | 47.63 | 2,260,720 | -0.22(-0.45%) |
Sep 23, 2021 | 46.92 | 48.49 | 46.92 | 47.85 | 4,309,062 | +1.74(+3.77%) |
Sep 22, 2021 | 45.78 | 46.81 | 45.75 | 46.11 | 2,052,163 | +0.83(+1.83%) |
Sep 21, 2021 | 45.80 | 46.35 | 44.83 | 45.28 | 2,058,417 | -0.32(-0.70%) |
Sep 20, 2021 | 44.97 | 45.89 | 44.36 | 45.60 | 2,826,188 | -0.42(-0.92%) |
Sep 17, 2021 | 46.25 | 46.94 | 45.46 | 46.03 | 4,284,695 | -0.07(-0.15%) |
Sep 16, 2021 | 45.56 | 46.77 | 45.56 | 46.10 | 2,936,986 | +0.79(+1.74%) |
Sep 15, 2021 | 44.56 | 45.80 | 44.52 | 45.31 | 3,708,456 | +0.74(+1.67%) |
Sep 14, 2021 | 45.09 | 45.21 | 43.76 | 44.57 | 3,589,095 | -0.51(-1.13%) |
Sep 13, 2021 | 44.89 | 45.64 | 44.23 | 45.08 | 2,785,188 | +0.34(+0.75%) |
Sep 10, 2021 | 47.04 | 47.18 | 44.57 | 44.74 | 5,234,518 | -1.91(-4.09%) |
Sep 09, 2021 | 46.10 | 46.93 | 45.52 | 46.65 | 2,833,430 | +0.48(+1.05%) |
Sep 08, 2021 | 47.57 | 47.83 | 45.83 | 46.16 | 3,947,714 | -1.41(-2.96%) |
Sep 07, 2021 | 48.30 | 48.57 | 47.30 | 47.57 | 2,373,046 | -0.39(-0.81%) |
Sep 03, 2021 | 48.94 | 49.17 | 47.08 | 47.96 | 4,254,356 | -1.27(-2.59%) |
Sep 02, 2021 | 49.21 | 49.93 | 48.82 | 49.24 | 2,397,684 | -0.10(-0.21%) |