Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.41 | 48.00 | 44.28 | 45.23 | 9,918,443 | -2.54(-5.31%) |
Nov 29, 2021 | 47.84 | 48.53 | 46.44 | 47.76 | 6,730,718 | +1.16(+2.48%) |
Nov 26, 2021 | 46.40 | 46.79 | 44.54 | 46.61 | 7,501,477 | -2.44(-4.97%) |
Nov 24, 2021 | 47.44 | 49.90 | 47.09 | 49.05 | 7,343,491 | +1.40(+2.94%) |
Nov 23, 2021 | 47.78 | 48.80 | 47.09 | 47.65 | 5,016,183 | +0.50(+1.05%) |
Nov 22, 2021 | 46.46 | 48.31 | 45.97 | 47.15 | 6,561,265 | +0.88(+1.91%) |
Nov 19, 2021 | 45.98 | 46.73 | 45.38 | 46.27 | 5,806,994 | -0.10(-0.21%) |
Nov 18, 2021 | 46.22 | 46.40 | 46.01 | 46.36 | 4,477,444 | -0.21(-0.46%) |
Nov 17, 2021 | 47.54 | 48.60 | 46.28 | 46.58 | 5,517,664 | -0.27(-0.58%) |
Nov 16, 2021 | 48.46 | 48.60 | 46.62 | 46.85 | 8,924,524 | -2.36(-4.80%) |
Nov 15, 2021 | 49.56 | 49.57 | 48.05 | 49.21 | 6,533,133 | -1.25(-2.48%) |
Nov 12, 2021 | 49.31 | 51.38 | 48.94 | 50.46 | 9,579,147 | +0.69(+1.39%) |
Nov 11, 2021 | 47.16 | 50.26 | 47.04 | 49.77 | 14,649,333 | +4.16(+9.12%) |
Nov 10, 2021 | 45.69 | 45.61 | 6,133,502 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.35 | 47.78 | 45.44 | 45.92 | 7,251,160 | -1.57(-3.32%) |
Nov 08, 2021 | 47.82 | 49.20 | 46.81 | 47.49 | 10,841,573 | +0.97(+2.09%) |
Nov 05, 2021 | 44.71 | 46.75 | 44.71 | 46.52 | 8,556,889 | +1.45(+3.21%) |
Nov 04, 2021 | 46.17 | 46.28 | 44.02 | 45.07 | 11,705,307 | -1.03(-2.23%) |
Nov 03, 2021 | 45.88 | 47.29 | 45.45 | 46.10 | 6,738,107 | +0.34(+0.74%) |
Nov 02, 2021 | 45.55 | 46.15 | 44.61 | 45.76 | 10,326,317 | +0.34(+0.75%) |
Nov 01, 2021 | 44.92 | 46.20 | 43.94 | 45.42 | 9,603,126 | +0.76(+1.70%) |
Oct 29, 2021 | 44.79 | 45.89 | 44.11 | 44.66 | 6,838,989 | -0.49(-1.08%) |
Oct 28, 2021 | 45.85 | 46.15 | 44.23 | 45.15 | 10,521,930 | +0.64(+1.44%) |
Oct 27, 2021 | 46.05 | 46.48 | 44.08 | 44.51 | 13,258,898 | -3.55(-7.39%) |
Oct 26, 2021 | 49.27 | 47.77 | 48.06 | 6,343,711 | -1.57(-3.17%) | |
Oct 25, 2021 | 48.60 | 50.55 | 47.86 | 49.63 | 11,407,016 | +1.86(+3.90%) |
Oct 22, 2021 | 48.97 | 49.45 | 47.40 | 47.76 | 7,701,602 | -0.72(-1.48%) |
Oct 21, 2021 | 50.14 | 50.14 | 48.30 | 48.48 | 9,330,049 | -2.44(-4.80%) |
Oct 20, 2021 | 51.21 | 52.27 | 50.45 | 50.93 | 7,547,516 | -1.13(-2.18%) |
Oct 19, 2021 | 55.51 | 55.51 | 51.99 | 52.06 | 11,194,696 | -3.45(-6.22%) |
Oct 18, 2021 | 53.33 | 55.83 | 53.30 | 55.51 | 10,181,704 | +1.20(+2.21%) |
Oct 15, 2021 | 50.35 | 55.21 | 49.48 | 54.31 | 34,412,684 | +7.18(+15.23%) |
Oct 14, 2021 | 47.80 | 48.53 | 46.61 | 47.13 | 10,225,898 | +0.19(+0.41%) |
Oct 13, 2021 | 46.68 | 47.43 | 45.81 | 46.94 | 6,017,605 | +0.60(+1.30%) |
Oct 12, 2021 | 46.44 | 47.95 | 45.92 | 46.34 | 7,084,296 | +0.48(+1.04%) |
Oct 11, 2021 | 46.47 | 47.89 | 45.73 | 45.86 | 6,262,266 | +1.22(+2.74%) |
Oct 08, 2021 | 45.65 | 45.90 | 44.25 | 44.64 | 5,721,122 | -0.99(-2.17%) |
Oct 07, 2021 | 46.72 | 46.80 | 45.52 | 45.63 | 6,097,012 | +0.00(+0.00%) |
Oct 06, 2021 | 46.35 | 46.78 | 44.42 | 45.63 | 7,549,259 | -1.94(-4.08%) |
Oct 05, 2021 | 48.09 | 48.32 | 46.93 | 47.57 | 4,357,183 | -0.13(-0.26%) |
Oct 04, 2021 | 49.01 | 49.69 | 47.58 | 47.70 | 4,826,572 | -0.57(-1.19%) |
Oct 01, 2021 | 47.97 | 48.39 | 46.49 | 48.27 | 6,765,202 | +0.80(+1.70%) |
Sep 30, 2021 | 48.55 | 48.95 | 47.46 | 47.46 | 6,232,272 | -1.59(-3.24%) |
Sep 29, 2021 | 50.51 | 50.51 | 48.65 | 49.05 | 4,750,948 | -0.39(-0.78%) |
Sep 28, 2021 | 50.04 | 50.87 | 48.65 | 49.44 | 7,342,775 | -0.56(-1.12%) |
Sep 27, 2021 | 47.10 | 50.15 | 47.02 | 50.01 | 8,519,740 | +2.98(+6.33%) |
Sep 24, 2021 | 46.43 | 47.60 | 46.31 | 47.03 | 5,328,791 | -0.07(-0.14%) |
Sep 23, 2021 | 46.66 | 47.97 | 46.36 | 47.10 | 5,900,327 | +0.59(+1.27%) |
Sep 22, 2021 | 45.87 | 47.88 | 45.68 | 46.50 | 11,324,836 | +2.28(+5.15%) |
Sep 21, 2021 | 47.28 | 47.66 | 43.14 | 44.23 | 15,037,485 | -2.77(-5.90%) |
Sep 20, 2021 | 44.33 | 47.02 | 43.88 | 47.00 | 9,730,166 | -0.36(-0.76%) |
Sep 17, 2021 | 47.71 | 48.27 | 46.04 | 47.36 | 10,847,128 | -0.56(-1.17%) |
Sep 16, 2021 | 49.41 | 49.42 | 47.19 | 47.92 | 8,299,174 | -2.20(-4.39%) |
Sep 15, 2021 | 48.22 | 50.33 | 48.02 | 50.12 | 9,702,973 | +3.57(+7.67%) |
Sep 14, 2021 | 47.50 | 47.76 | 46.18 | 46.55 | 7,112,729 | -1.18(-2.48%) |
Sep 13, 2021 | 48.73 | 49.63 | 47.58 | 47.74 | 8,837,826 | -0.27(-0.57%) |
Sep 10, 2021 | 46.80 | 48.83 | 46.80 | 48.01 | 10,721,997 | +1.93(+4.19%) |
Sep 09, 2021 | 44.80 | 46.45 | 44.65 | 46.08 | 7,708,003 | +1.73(+3.89%) |
Sep 08, 2021 | 45.12 | 46.33 | 44.04 | 44.35 | 5,863,745 | -1.01(-2.22%) |
Sep 07, 2021 | 46.17 | 46.93 | 45.08 | 45.36 | 6,359,974 | -0.43(-0.93%) |
Sep 03, 2021 | 45.54 | 46.28 | 44.65 | 45.79 | 5,365,579 | +0.29(+0.64%) |
Sep 02, 2021 | 44.64 | 46.79 | 44.52 | 45.50 | 8,727,015 | +1.27(+2.87%) |