Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.70 | 45.50 | 43.41 | 44.34 | 3,749,905 | -2.13(-4.58%) |
Nov 29, 2021 | 47.50 | 48.33 | 46.33 | 46.47 | 1,635,015 | +1.02(+2.24%) |
Nov 26, 2021 | 46.69 | 46.81 | 43.89 | 45.45 | 1,604,928 | -3.93(-7.96%) |
Nov 24, 2021 | 49.03 | 50.76 | 49.01 | 49.38 | 1,320,690 | -0.12(-0.24%) |
Nov 23, 2021 | 46.82 | 49.87 | 46.70 | 49.50 | 2,493,149 | +3.78(+8.27%) |
Nov 22, 2021 | 45.27 | 46.94 | 45.27 | 45.72 | 1,321,324 | +0.62(+1.37%) |
Nov 19, 2021 | 46.23 | 46.49 | 44.72 | 45.10 | 1,613,941 | -2.15(-4.55%) |
Nov 18, 2021 | 46.76 | 47.62 | 47.23 | 47.25 | 1,160,231 | +0.76(+1.63%) |
Nov 17, 2021 | 47.61 | 48.84 | 46.16 | 46.49 | 1,913,958 | -1.02(-2.15%) |
Nov 16, 2021 | 48.09 | 48.46 | 46.90 | 47.51 | 795,120 | -0.52(-1.08%) |
Nov 15, 2021 | 47.99 | 48.85 | 46.39 | 48.03 | 1,569,350 | +0.78(+1.65%) |
Nov 12, 2021 | 46.90 | 47.43 | 46.56 | 47.25 | 1,293,387 | -0.56(-1.17%) |
Nov 11, 2021 | 47.73 | 48.44 | 47.17 | 47.81 | 1,346,331 | +0.33(+0.70%) |
Nov 10, 2021 | 49.10 | 47.48 | 1,847,136 | -1.24(-2.55%) | ||
Nov 09, 2021 | 48.00 | 48.84 | 46.46 | 48.72 | 1,788,310 | +0.40(+0.83%) |
Nov 08, 2021 | 46.90 | 49.15 | 46.86 | 48.32 | 2,162,354 | +2.19(+4.75%) |
Nov 05, 2021 | 45.71 | 46.29 | 44.07 | 46.13 | 3,091,261 | +1.48(+3.31%) |
Nov 04, 2021 | 43.37 | 46.80 | 43.12 | 44.65 | 5,141,462 | -2.28(-4.86%) |
Nov 03, 2021 | 49.47 | 50.58 | 46.10 | 46.93 | 3,148,860 | -2.76(-5.55%) |
Nov 02, 2021 | 49.35 | 50.38 | 48.93 | 49.69 | 1,329,458 | -0.06(-0.12%) |
Nov 01, 2021 | 50.02 | 50.98 | 49.33 | 49.75 | 1,823,664 | +0.94(+1.93%) |
Oct 29, 2021 | 49.13 | 49.21 | 47.60 | 48.81 | 1,021,200 | -0.14(-0.29%) |
Oct 28, 2021 | 48.34 | 49.06 | 47.88 | 48.95 | 2,047,089 | +0.42(+0.87%) |
Oct 27, 2021 | 50.69 | 51.18 | 48.50 | 48.53 | 1,909,348 | -3.47(-6.67%) |
Oct 26, 2021 | 52.29 | 52.00 | 797,251 | +0.17(+0.33%) | ||
Oct 25, 2021 | 52.60 | 53.50 | 51.48 | 51.83 | 1,282,115 | +0.48(+0.93%) |
Oct 22, 2021 | 50.49 | 51.36 | 49.71 | 51.35 | 1,448,318 | +1.57(+3.15%) |
Oct 21, 2021 | 51.21 | 51.59 | 49.34 | 49.78 | 1,639,396 | -1.61(-3.13%) |
Oct 20, 2021 | 50.78 | 51.78 | 50.56 | 51.39 | 1,573,400 | -0.13(-0.25%) |
Oct 19, 2021 | 52.42 | 52.42 | 50.89 | 51.52 | 1,738,873 | -0.66(-1.26%) |
Oct 18, 2021 | 53.19 | 54.79 | 51.64 | 52.18 | 1,471,824 | +0.05(+0.10%) |
Oct 15, 2021 | 53.29 | 53.89 | 52.13 | 52.13 | 1,428,383 | -0.20(-0.38%) |
Oct 14, 2021 | 52.77 | 53.29 | 51.31 | 52.33 | 1,782,756 | -0.01(-0.02%) |
Oct 13, 2021 | 52.06 | 52.83 | 51.09 | 52.34 | 1,704,251 | -1.38(-2.57%) |
Oct 12, 2021 | 53.86 | 54.76 | 52.82 | 53.72 | 1,188,744 | -0.15(-0.28%) |
Oct 11, 2021 | 54.51 | 55.48 | 53.50 | 53.87 | 1,649,689 | +0.44(+0.82%) |
Oct 08, 2021 | 52.00 | 53.73 | 51.74 | 53.43 | 2,058,346 | +2.11(+4.11%) |
Oct 07, 2021 | 49.78 | 51.41 | 49.06 | 51.32 | 1,686,658 | +1.83(+3.70%) |
Oct 06, 2021 | 49.33 | 50.40 | 47.99 | 49.49 | 1,948,698 | -1.11(-2.19%) |
Oct 05, 2021 | 50.51 | 51.63 | 49.40 | 50.60 | 2,055,223 | +0.87(+1.75%) |
Oct 04, 2021 | 48.25 | 49.78 | 47.83 | 49.73 | 2,335,151 | +2.37(+5.00%) |
Oct 01, 2021 | 46.32 | 47.80 | 45.97 | 47.36 | 1,381,706 | +1.21(+2.62%) |
Sep 30, 2021 | 46.45 | 47.04 | 45.60 | 46.15 | 1,597,952 | -0.42(-0.90%) |
Sep 29, 2021 | 46.39 | 46.99 | 45.44 | 46.57 | 1,407,253 | -0.10(-0.21%) |
Sep 28, 2021 | 47.76 | 47.79 | 46.01 | 46.67 | 2,059,574 | -0.40(-0.85%) |
Sep 27, 2021 | 45.80 | 47.38 | 45.65 | 47.07 | 2,146,836 | +2.85(+6.45%) |
Sep 24, 2021 | 43.90 | 45.05 | 43.43 | 44.22 | 1,122,002 | -0.11(-0.25%) |
Sep 23, 2021 | 42.72 | 44.49 | 42.49 | 44.33 | 1,573,878 | +1.84(+4.33%) |
Sep 22, 2021 | 42.04 | 42.96 | 41.90 | 42.49 | 1,644,339 | +1.51(+3.68%) |
Sep 21, 2021 | 41.55 | 41.85 | 40.08 | 40.98 | 1,006,727 | +0.16(+0.39%) |
Sep 20, 2021 | 40.93 | 41.87 | 40.04 | 40.82 | 1,666,191 | -1.15(-2.74%) |
Sep 17, 2021 | 42.73 | 43.49 | 41.69 | 41.97 | 3,271,302 | -1.30(-3.00%) |
Sep 16, 2021 | 42.50 | 43.67 | 41.76 | 43.27 | 2,656,060 | +0.61(+1.43%) |
Sep 15, 2021 | 40.42 | 42.84 | 40.42 | 42.66 | 3,159,295 | +3.21(+8.14%) |
Sep 14, 2021 | 40.59 | 41.01 | 39.09 | 39.45 | 1,589,907 | -0.50(-1.25%) |
Sep 13, 2021 | 39.25 | 40.73 | 39.11 | 39.95 | 1,932,890 | +1.36(+3.52%) |
Sep 10, 2021 | 38.28 | 39.29 | 38.04 | 38.59 | 1,528,938 | +1.14(+3.04%) |
Sep 09, 2021 | 36.98 | 38.25 | 36.61 | 37.45 | 1,095,732 | +0.11(+0.29%) |
Sep 08, 2021 | 37.47 | 38.30 | 36.96 | 37.34 | 1,430,892 | +0.05(+0.13%) |
Sep 07, 2021 | 38.00 | 38.60 | 37.29 | 37.29 | 1,669,634 | -1.19(-3.09%) |
Sep 03, 2021 | 38.48 | 39.04 | 37.95 | 38.48 | 1,015,745 | -0.23(-0.59%) |
Sep 02, 2021 | 38.98 | 39.97 | 38.55 | 38.71 | 2,257,212 | +0.27(+0.70%) |