Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.28 | 51.43 | 49.59 | 49.75 | 4,765,889 | -1.92(-3.71%) |
Nov 29, 2021 | 50.71 | 51.85 | 50.71 | 51.67 | 1,643,499 | +1.86(+3.74%) |
Nov 26, 2021 | 50.29 | 50.48 | 49.29 | 49.80 | 1,318,530 | -2.23(-4.28%) |
Nov 24, 2021 | 51.09 | 52.16 | 50.84 | 52.03 | 1,324,133 | +0.65(+1.26%) |
Nov 23, 2021 | 52.27 | 52.57 | 51.10 | 51.38 | 2,593,476 | -0.94(-1.79%) |
Nov 22, 2021 | 54.10 | 54.21 | 51.79 | 52.32 | 6,775,655 | -1.35(-2.51%) |
Nov 19, 2021 | 53.85 | 53.85 | 53.26 | 53.67 | 1,209,893 | -0.27(-0.51%) |
Nov 18, 2021 | 53.85 | 54.29 | 53.92 | 53.94 | 960,847 | +0.05(+0.08%) |
Nov 17, 2021 | 53.88 | 54.33 | 53.66 | 53.89 | 1,242,433 | -0.28(-0.52%) |
Nov 16, 2021 | 53.98 | 54.51 | 53.51 | 54.18 | 1,006,004 | +0.30(+0.56%) |
Nov 15, 2021 | 54.97 | 55.14 | 53.80 | 53.88 | 1,719,342 | -0.83(-1.51%) |
Nov 12, 2021 | 53.64 | 54.94 | 53.51 | 54.70 | 6,162,207 | +1.09(+2.04%) |
Nov 11, 2021 | 53.20 | 53.73 | 52.98 | 53.61 | 2,174,416 | +0.87(+1.66%) |
Nov 10, 2021 | 53.16 | 52.74 | 2,097,074 | -1.34(-2.47%) | ||
Nov 09, 2021 | 53.85 | 54.10 | 53.13 | 54.08 | 1,485,460 | +0.68(+1.28%) |
Nov 08, 2021 | 54.28 | 54.68 | 53.18 | 53.39 | 1,749,599 | -0.80(-1.48%) |
Nov 05, 2021 | 53.84 | 54.52 | 53.66 | 54.19 | 4,630,068 | +0.80(+1.49%) |
Nov 04, 2021 | 52.71 | 53.51 | 52.14 | 53.40 | 3,575,318 | +1.19(+2.27%) |
Nov 03, 2021 | 50.16 | 52.26 | 49.82 | 52.21 | 4,067,353 | +2.10(+4.19%) |
Nov 02, 2021 | 50.15 | 50.56 | 49.74 | 50.11 | 3,437,017 | -0.10(-0.20%) |
Nov 01, 2021 | 51.29 | 50.63 | 49.74 | 50.21 | 5,982,812 | -0.65(-1.28%) |
Oct 29, 2021 | 51.11 | 51.52 | 50.35 | 50.86 | 2,562,869 | -0.15(-0.30%) |
Oct 28, 2021 | 50.57 | 51.01 | 3,133,989 | +1.09(+2.18%) | ||
Oct 27, 2021 | 50.82 | 50.92 | 49.78 | 49.93 | 2,001,151 | -1.06(-2.08%) |
Oct 26, 2021 | 50.63 | 50.99 | 2,501,703 | +0.60(+1.19%) | ||
Oct 25, 2021 | 50.19 | 50.74 | 49.83 | 50.39 | 3,449,765 | +0.43(+0.85%) |
Oct 22, 2021 | 49.35 | 50.02 | 49.09 | 49.96 | 1,871,273 | +0.70(+1.42%) |
Oct 21, 2021 | 48.50 | 49.71 | 48.46 | 49.27 | 3,012,601 | +0.80(+1.64%) |
Oct 20, 2021 | 48.28 | 48.90 | 48.03 | 48.47 | 1,556,566 | +0.45(+0.94%) |
Oct 19, 2021 | 47.11 | 48.25 | 46.87 | 48.02 | 1,967,437 | +1.02(+2.18%) |
Oct 18, 2021 | 46.73 | 47.13 | 46.43 | 46.99 | 2,384,036 | +0.39(+0.84%) |
Oct 15, 2021 | 47.07 | 47.13 | 46.49 | 46.60 | 1,121,834 | +0.14(+0.31%) |
Oct 14, 2021 | 45.73 | 46.61 | 45.58 | 46.46 | 1,920,852 | +1.30(+2.89%) |
Oct 13, 2021 | 44.78 | 45.27 | 44.41 | 45.15 | 909,881 | +0.53(+1.18%) |
Oct 12, 2021 | 44.57 | 45.02 | 44.29 | 44.63 | 1,747,704 | +0.34(+0.76%) |
Oct 11, 2021 | 44.90 | 45.44 | 44.26 | 44.29 | 1,110,354 | -0.47(-1.05%) |
Oct 08, 2021 | 44.48 | 45.04 | 44.00 | 44.76 | 1,119,205 | +0.43(+0.96%) |
Oct 07, 2021 | 43.63 | 45.15 | 43.50 | 44.34 | 2,263,730 | +1.32(+3.07%) |
Oct 06, 2021 | 42.87 | 43.44 | 42.27 | 43.02 | 2,134,970 | -0.24(-0.57%) |
Oct 05, 2021 | 42.38 | 43.47 | 41.94 | 43.26 | 1,733,359 | +1.10(+2.60%) |
Oct 04, 2021 | 43.34 | 43.86 | 41.96 | 42.17 | 1,524,148 | -1.23(-2.84%) |
Oct 01, 2021 | 42.56 | 43.53 | 42.44 | 43.40 | 993,956 | +0.57(+1.33%) |
Sep 30, 2021 | 43.27 | 43.76 | 42.68 | 42.83 | 2,248,027 | -0.10(-0.23%) |
Sep 29, 2021 | 42.57 | 43.15 | 42.50 | 42.93 | 939,072 | +0.48(+1.13%) |
Sep 28, 2021 | 44.52 | 44.59 | 42.29 | 42.45 | 3,134,725 | -1.34(-3.06%) |
Sep 27, 2021 | 43.80 | 43.88 | 43.27 | 43.79 | 1,167,267 | +0.03(+0.06%) |
Sep 24, 2021 | 43.84 | 44.19 | 43.34 | 43.76 | 1,890,657 | -0.33(-0.74%) |
Sep 23, 2021 | 43.73 | 44.69 | 43.69 | 44.09 | 2,547,102 | +0.60(+1.37%) |
Sep 22, 2021 | 43.30 | 43.63 | 43.00 | 43.49 | 2,107,400 | +0.48(+1.12%) |
Sep 21, 2021 | 42.99 | 44.11 | 42.73 | 43.01 | 2,923,513 | +0.42(+0.98%) |
Sep 20, 2021 | 45.27 | 45.27 | 42.07 | 42.59 | 4,196,055 | -3.67(-7.93%) |
Sep 17, 2021 | 46.19 | 46.65 | 45.91 | 46.26 | 4,188,325 | +0.25(+0.55%) |
Sep 16, 2021 | 45.64 | 46.12 | 45.52 | 46.01 | 2,118,629 | +0.23(+0.49%) |
Sep 15, 2021 | 44.42 | 45.93 | 44.30 | 45.78 | 2,315,586 | +1.29(+2.89%) |
Sep 14, 2021 | 44.68 | 44.88 | 44.28 | 44.49 | 1,786,316 | -0.15(-0.34%) |
Sep 13, 2021 | 46.32 | 46.32 | 44.28 | 44.65 | 2,803,020 | +0.43(+0.98%) |
Sep 10, 2021 | 44.62 | 44.87 | 44.18 | 44.21 | 1,050,567 | -0.27(-0.61%) |
Sep 09, 2021 | 44.48 | 45.09 | 44.06 | 44.48 | 1,581,336 | -0.04(-0.08%) |
Sep 08, 2021 | 44.66 | 44.68 | 44.00 | 44.52 | 1,103,107 | -0.20(-0.45%) |
Sep 07, 2021 | 45.39 | 45.58 | 44.61 | 44.72 | 1,695,743 | -0.65(-1.44%) |
Sep 03, 2021 | 45.30 | 45.51 | 45.12 | 45.37 | 902,944 | +0.09(+0.20%) |
Sep 02, 2021 | 45.44 | 45.68 | 45.06 | 45.28 | 1,290,124 | +0.11(+0.24%) |