Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.38 | 48.29 | 46.03 | 47.64 | 72,805,568 | +1.18(+2.54%) |
Nov 29, 2021 | 48.90 | 49.39 | 46.21 | 46.46 | 81,860,328 | -1.42(-2.96%) |
Nov 26, 2021 | 47.91 | 48.72 | 47.22 | 47.88 | 75,066,672 | +2.76(+6.11%) |
Nov 24, 2021 | 45.38 | 45.51 | 44.96 | 45.12 | 20,927,960 | -0.17(-0.37%) |
Nov 23, 2021 | 44.85 | 45.62 | 44.60 | 45.29 | 28,134,006 | -0.11(-0.23%) |
Nov 22, 2021 | 45.18 | 45.64 | 44.67 | 45.40 | 30,753,056 | +0.35(+0.79%) |
Nov 19, 2021 | 46.07 | 46.85 | 44.94 | 45.04 | 54,095,964 | -0.54(-1.19%) |
Nov 18, 2021 | 45.31 | 45.74 | 44.88 | 45.59 | 37,036,580 | +0.48(+1.06%) |
Nov 17, 2021 | 44.28 | 45.30 | 44.06 | 45.11 | 41,563,464 | +1.13(+2.56%) |
Nov 16, 2021 | 43.86 | 44.48 | 43.35 | 43.98 | 35,130,528 | -0.04(-0.10%) |
Nov 15, 2021 | 44.10 | 44.42 | 43.78 | 44.02 | 31,300,118 | -0.07(-0.16%) |
Nov 12, 2021 | 44.71 | 44.77 | 43.95 | 44.10 | 31,330,444 | -0.40(-0.90%) |
Nov 11, 2021 | 43.65 | 44.78 | 43.21 | 44.49 | 47,761,864 | +1.13(+2.62%) |
Nov 10, 2021 | 42.03 | 43.36 | 48,680,648 | +1.37(+3.27%) | ||
Nov 09, 2021 | 42.85 | 42.90 | 41.81 | 41.99 | 33,702,484 | -0.87(-2.03%) |
Nov 08, 2021 | 43.10 | 43.26 | 42.21 | 42.85 | 64,702,624 | -0.25(-0.58%) |
Nov 05, 2021 | 42.64 | 43.28 | 41.28 | 43.10 | 196,187,792 | +4.22(+10.85%) |
Nov 04, 2021 | 39.27 | 39.43 | 38.40 | 38.88 | 43,041,720 | -0.51(-1.31%) |
Nov 03, 2021 | 40.01 | 40.42 | 39.10 | 39.40 | 50,717,328 | -0.55(-1.39%) |
Nov 02, 2021 | 39.62 | 40.47 | 37.84 | 39.95 | 78,749,064 | +1.59(+4.15%) |
Nov 01, 2021 | 38.80 | 38.48 | 38.18 | 38.36 | 37,151,992 | -0.09(-0.23%) |
Oct 29, 2021 | 37.88 | 38.53 | 37.67 | 38.45 | 34,481,164 | +0.49(+1.30%) |
Oct 28, 2021 | 37.75 | 38.39 | 37.74 | 37.95 | 20,493,454 | +0.18(+0.49%) |
Oct 27, 2021 | 38.20 | 38.29 | 37.51 | 37.77 | 25,385,184 | -0.52(-1.35%) |
Oct 26, 2021 | 38.09 | 38.46 | 38.29 | 33,813,708 | +0.36(+0.95%) | |
Oct 25, 2021 | 37.97 | 38.01 | 37.42 | 37.93 | 25,984,064 | -0.01(-0.02%) |
Oct 22, 2021 | 37.64 | 37.96 | 37.47 | 37.94 | 19,548,942 | +0.26(+0.70%) |
Oct 21, 2021 | 37.85 | 37.88 | 37.30 | 37.67 | 25,174,792 | +0.05(+0.14%) |
Oct 20, 2021 | 37.02 | 37.89 | 37.01 | 37.62 | 25,914,938 | +0.62(+1.69%) |
Oct 19, 2021 | 36.57 | 37.09 | 36.51 | 37.00 | 19,520,942 | +0.68(+1.86%) |
Oct 18, 2021 | 36.43 | 36.65 | 36.07 | 36.32 | 24,722,996 | -0.15(-0.41%) |
Oct 15, 2021 | 36.83 | 36.94 | 36.37 | 36.47 | 26,793,838 | -0.16(-0.43%) |
Oct 14, 2021 | 36.53 | 36.88 | 36.49 | 36.63 | 20,007,174 | +0.22(+0.60%) |
Oct 13, 2021 | 36.70 | 36.84 | 35.99 | 36.41 | 32,079,636 | -0.38(-1.03%) |
Oct 12, 2021 | 37.06 | 37.10 | 36.62 | 36.79 | 18,453,402 | -0.18(-0.50%) |
Oct 11, 2021 | 37.31 | 37.46 | 36.93 | 36.97 | 13,626,470 | -0.34(-0.92%) |
Oct 08, 2021 | 37.56 | 37.71 | 37.22 | 37.31 | 14,537,974 | -0.25(-0.68%) |
Oct 07, 2021 | 37.37 | 37.76 | 37.10 | 37.57 | 22,497,032 | +0.63(+1.71%) |
Oct 06, 2021 | 36.97 | 37.09 | 36.64 | 36.93 | 34,677,488 | -0.26(-0.71%) |
Oct 05, 2021 | 37.38 | 37.59 | 37.16 | 37.20 | 21,999,798 | -0.09(-0.24%) |
Oct 04, 2021 | 37.73 | 38.10 | 37.10 | 37.29 | 32,878,398 | -0.45(-1.19%) |
Oct 01, 2021 | 37.37 | 37.88 | 36.65 | 37.73 | 43,781,388 | -0.07(-0.19%) |
Sep 30, 2021 | 38.49 | 38.72 | 37.77 | 37.80 | 24,013,158 | -0.46(-1.19%) |
Sep 29, 2021 | 37.99 | 38.40 | 37.87 | 38.26 | 20,512,394 | +0.43(+1.14%) |
Sep 28, 2021 | 37.86 | 38.04 | 37.30 | 37.83 | 32,428,132 | -0.47(-1.22%) |
Sep 27, 2021 | 38.60 | 38.79 | 38.24 | 38.30 | 22,697,954 | -0.33(-0.84%) |
Sep 24, 2021 | 38.74 | 39.04 | 38.51 | 38.62 | 18,374,758 | -0.22(-0.57%) |
Sep 23, 2021 | 38.92 | 39.31 | 38.81 | 38.84 | 22,420,312 | +0.21(+0.55%) |
Sep 22, 2021 | 38.67 | 39.02 | 38.53 | 38.63 | 25,606,854 | +0.03(+0.07%) |
Sep 21, 2021 | 38.89 | 39.32 | 38.54 | 38.60 | 26,885,776 | -0.25(-0.63%) |
Sep 20, 2021 | 38.14 | 39.25 | 38.14 | 38.85 | 47,626,684 | +0.27(+0.71%) |
Sep 17, 2021 | 38.82 | 39.08 | 38.07 | 38.58 | 64,188,964 | -0.51(-1.30%) |
Sep 16, 2021 | 39.45 | 39.55 | 38.70 | 39.09 | 25,495,934 | -0.26(-0.67%) |
Sep 15, 2021 | 39.17 | 39.88 | 39.13 | 39.35 | 32,616,250 | +0.05(+0.13%) |
Sep 14, 2021 | 39.26 | 39.78 | 39.15 | 39.30 | 27,408,304 | +0.11(+0.29%) |
Sep 13, 2021 | 40.20 | 40.28 | 38.85 | 39.19 | 42,179,028 | -0.89(-2.22%) |
Sep 10, 2021 | 40.67 | 40.73 | 40.00 | 40.07 | 23,707,424 | -0.39(-0.96%) |
Sep 09, 2021 | 40.85 | 41.06 | 40.30 | 40.46 | 24,653,302 | -0.42(-1.03%) |
Sep 08, 2021 | 40.88 | 41.13 | 40.65 | 40.88 | 18,014,896 | -0.21(-0.51%) |
Sep 07, 2021 | 41.30 | 41.75 | 40.91 | 41.09 | 29,825,734 | -0.08(-0.19%) |
Sep 03, 2021 | 41.22 | 41.34 | 40.73 | 41.17 | 23,703,398 | +0.00(+0.00%) |
Sep 02, 2021 | 40.86 | 41.20 | 40.55 | 41.17 | 29,721,632 | +0.70(+1.74%) |