Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.04 | 48.98 | 46.68 | 48.32 | 71,784,936 | +1.20(+2.54%) |
Nov 29, 2021 | 49.60 | 50.09 | 46.86 | 47.12 | 80,712,760 | -1.44(-2.96%) |
Nov 26, 2021 | 48.59 | 49.41 | 47.89 | 48.56 | 74,014,344 | +2.80(+6.11%) |
Nov 24, 2021 | 46.03 | 46.16 | 45.60 | 45.77 | 20,634,578 | -0.17(-0.37%) |
Nov 23, 2021 | 45.49 | 46.27 | 45.23 | 45.94 | 27,739,608 | -0.11(-0.23%) |
Nov 22, 2021 | 45.82 | 46.29 | 45.31 | 46.04 | 30,321,940 | +0.36(+0.79%) |
Nov 19, 2021 | 46.73 | 47.51 | 45.58 | 45.68 | 53,337,616 | -0.55(-1.19%) |
Nov 18, 2021 | 45.95 | 46.39 | 45.51 | 46.23 | 36,517,380 | +0.49(+1.06%) |
Nov 17, 2021 | 44.91 | 45.95 | 44.68 | 45.75 | 40,980,800 | +1.14(+2.56%) |
Nov 16, 2021 | 44.49 | 45.11 | 43.97 | 44.61 | 34,638,048 | -0.04(-0.10%) |
Nov 15, 2021 | 44.72 | 45.06 | 44.40 | 44.65 | 30,861,334 | -0.07(-0.16%) |
Nov 12, 2021 | 45.34 | 45.41 | 44.58 | 44.72 | 30,891,234 | -0.40(-0.90%) |
Nov 11, 2021 | 44.27 | 45.41 | 43.83 | 45.13 | 47,092,312 | +1.15(+2.62%) |
Nov 10, 2021 | 42.63 | 43.98 | 47,998,216 | +1.39(+3.27%) | ||
Nov 09, 2021 | 43.46 | 43.51 | 42.40 | 42.58 | 33,230,022 | -0.88(-2.03%) |
Nov 08, 2021 | 43.72 | 43.87 | 42.81 | 43.46 | 63,795,584 | -0.25(-0.58%) |
Nov 05, 2021 | 43.25 | 43.89 | 41.86 | 43.72 | 193,437,520 | +4.28(+10.86%) |
Nov 04, 2021 | 39.83 | 39.99 | 38.94 | 39.43 | 42,438,336 | -0.52(-1.31%) |
Nov 03, 2021 | 40.58 | 41.00 | 39.65 | 39.96 | 50,006,340 | -0.56(-1.39%) |
Nov 02, 2021 | 40.19 | 41.04 | 38.38 | 40.52 | 77,645,112 | +1.61(+4.15%) |
Nov 01, 2021 | 39.35 | 39.03 | 38.73 | 38.90 | 36,631,172 | -0.09(-0.23%) |
Oct 29, 2021 | 38.41 | 39.07 | 38.20 | 38.99 | 33,997,784 | +0.50(+1.30%) |
Oct 28, 2021 | 38.29 | 38.93 | 38.28 | 38.49 | 20,206,164 | +0.19(+0.49%) |
Oct 27, 2021 | 38.74 | 38.83 | 38.05 | 38.31 | 25,029,320 | -0.53(-1.35%) |
Oct 26, 2021 | 38.63 | 39.01 | 38.83 | 33,339,688 | +0.37(+0.95%) | |
Oct 25, 2021 | 38.51 | 38.55 | 37.95 | 38.47 | 25,619,804 | -0.01(-0.02%) |
Oct 22, 2021 | 38.17 | 38.50 | 38.00 | 38.48 | 19,274,894 | +0.27(+0.70%) |
Oct 21, 2021 | 38.39 | 38.41 | 37.83 | 38.21 | 24,821,876 | +0.05(+0.14%) |
Oct 20, 2021 | 37.55 | 38.43 | 37.54 | 38.16 | 25,551,648 | +0.63(+1.69%) |
Oct 19, 2021 | 37.09 | 37.62 | 37.03 | 37.52 | 19,247,286 | +0.69(+1.86%) |
Oct 18, 2021 | 36.95 | 37.17 | 36.59 | 36.84 | 24,376,414 | -0.15(-0.41%) |
Oct 15, 2021 | 37.35 | 37.47 | 36.89 | 36.99 | 26,418,226 | -0.16(-0.43%) |
Oct 14, 2021 | 37.05 | 37.40 | 37.01 | 37.15 | 19,726,700 | +0.22(+0.60%) |
Oct 13, 2021 | 37.22 | 37.36 | 36.50 | 36.92 | 31,629,924 | -0.38(-1.03%) |
Oct 12, 2021 | 37.58 | 37.63 | 37.14 | 37.31 | 18,194,712 | -0.19(-0.50%) |
Oct 11, 2021 | 37.84 | 37.99 | 37.45 | 37.50 | 13,435,446 | -0.35(-0.92%) |
Oct 08, 2021 | 38.09 | 38.25 | 37.75 | 37.84 | 14,334,172 | -0.26(-0.68%) |
Oct 07, 2021 | 37.91 | 38.30 | 37.63 | 38.10 | 22,181,654 | +0.64(+1.71%) |
Oct 06, 2021 | 37.50 | 37.62 | 37.17 | 37.46 | 34,191,356 | -0.27(-0.71%) |
Oct 05, 2021 | 37.91 | 38.13 | 37.69 | 37.73 | 21,691,390 | -0.09(-0.24%) |
Oct 04, 2021 | 38.27 | 38.64 | 37.63 | 37.82 | 32,417,488 | -0.45(-1.19%) |
Oct 01, 2021 | 37.91 | 38.42 | 37.17 | 38.27 | 43,167,632 | -0.07(-0.19%) |
Sep 30, 2021 | 39.04 | 39.27 | 38.31 | 38.34 | 23,676,526 | -0.46(-1.19%) |
Sep 29, 2021 | 38.53 | 38.95 | 38.40 | 38.81 | 20,224,838 | +0.44(+1.14%) |
Sep 28, 2021 | 38.40 | 38.58 | 37.83 | 38.37 | 31,973,534 | -0.47(-1.22%) |
Sep 27, 2021 | 39.15 | 39.34 | 38.79 | 38.84 | 22,379,760 | -0.33(-0.84%) |
Sep 24, 2021 | 39.29 | 39.59 | 39.06 | 39.17 | 18,117,170 | -0.22(-0.57%) |
Sep 23, 2021 | 39.47 | 39.87 | 39.36 | 39.39 | 22,106,010 | +0.21(+0.55%) |
Sep 22, 2021 | 39.22 | 39.57 | 39.07 | 39.18 | 25,247,882 | +0.03(+0.07%) |
Sep 21, 2021 | 39.45 | 39.88 | 39.09 | 39.15 | 26,508,874 | -0.25(-0.63%) |
Sep 20, 2021 | 38.68 | 39.80 | 38.68 | 39.40 | 46,959,024 | +0.28(+0.71%) |
Sep 17, 2021 | 39.38 | 39.64 | 38.61 | 39.13 | 63,289,124 | -0.52(-1.30%) |
Sep 16, 2021 | 40.01 | 40.11 | 39.25 | 39.64 | 25,138,516 | -0.27(-0.67%) |
Sep 15, 2021 | 39.72 | 40.44 | 39.69 | 39.91 | 32,159,016 | +0.05(+0.13%) |
Sep 14, 2021 | 39.82 | 40.35 | 39.71 | 39.86 | 27,024,078 | +0.12(+0.29%) |
Sep 13, 2021 | 40.78 | 40.86 | 39.40 | 39.74 | 41,587,736 | -0.90(-2.22%) |
Sep 10, 2021 | 41.25 | 41.31 | 40.57 | 40.64 | 23,375,078 | -0.39(-0.96%) |
Sep 09, 2021 | 41.43 | 41.65 | 40.87 | 41.03 | 24,307,696 | -0.43(-1.03%) |
Sep 08, 2021 | 41.46 | 41.71 | 41.23 | 41.46 | 17,762,352 | -0.21(-0.51%) |
Sep 07, 2021 | 41.89 | 42.35 | 41.49 | 41.68 | 29,407,618 | -0.08(-0.19%) |
Sep 03, 2021 | 41.81 | 41.93 | 41.31 | 41.76 | 23,371,108 | +0.00(+0.00%) |
Sep 02, 2021 | 41.44 | 41.78 | 41.12 | 41.76 | 29,304,976 | +0.71(+1.74%) |