Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.29 | 38.77 | 35.80 | 36.96 | 2,841,070 | -0.89(-2.35%) |
Nov 29, 2021 | 39.30 | 39.36 | 36.52 | 37.85 | 2,268,854 | -0.53(-1.38%) |
Nov 26, 2021 | 37.02 | 39.18 | 37.00 | 38.38 | 1,605,033 | +0.35(+0.92%) |
Nov 24, 2021 | 36.97 | 38.30 | 36.21 | 38.03 | 2,480,017 | +0.75(+2.01%) |
Nov 23, 2021 | 37.00 | 38.45 | 36.33 | 37.28 | 3,260,733 | -0.30(-0.80%) |
Nov 22, 2021 | 39.71 | 39.75 | 36.65 | 37.58 | 4,465,632 | -2.33(-5.84%) |
Nov 19, 2021 | 40.90 | 41.06 | 39.33 | 39.91 | 4,670,156 | -1.03(-2.52%) |
Nov 18, 2021 | 46.00 | 40.96 | 40.22 | 40.94 | 7,311,578 | -5.24(-11.35%) |
Nov 17, 2021 | 48.21 | 48.32 | 45.88 | 46.18 | 2,238,172 | -2.29(-4.72%) |
Nov 16, 2021 | 48.00 | 48.60 | 46.40 | 48.47 | 3,066,560 | +0.19(+0.39%) |
Nov 15, 2021 | 50.25 | 51.65 | 47.78 | 48.28 | 4,922,052 | +1.01(+2.14%) |
Nov 12, 2021 | 46.10 | 47.40 | 45.76 | 47.27 | 2,149,580 | +1.45(+3.16%) |
Nov 11, 2021 | 47.55 | 47.68 | 45.75 | 45.82 | 2,418,558 | -0.24(-0.52%) |
Nov 10, 2021 | 49.90 | 46.06 | 4,857,981 | -4.78(-9.40%) | ||
Nov 09, 2021 | 50.09 | 53.82 | 48.91 | 50.84 | 5,836,722 | +1.55(+3.14%) |
Nov 08, 2021 | 48.25 | 49.94 | 48.19 | 49.29 | 1,340,756 | +0.98(+2.03%) |
Nov 05, 2021 | 49.17 | 51.32 | 47.75 | 48.31 | 2,129,231 | -0.52(-1.06%) |
Nov 04, 2021 | 49.61 | 50.01 | 48.50 | 48.83 | 2,282,608 | -0.67(-1.35%) |
Nov 03, 2021 | 45.48 | 49.85 | 45.18 | 49.50 | 4,031,384 | +3.74(+8.17%) |
Nov 02, 2021 | 45.00 | 45.77 | 44.44 | 45.76 | 2,160,958 | +1.10(+2.46%) |
Nov 01, 2021 | 45.36 | 45.14 | 43.78 | 44.66 | 2,202,761 | -0.46(-1.02%) |
Oct 29, 2021 | 44.50 | 45.70 | 44.19 | 45.12 | 1,462,767 | +0.49(+1.10%) |
Oct 28, 2021 | 44.00 | 45.00 | 43.72 | 44.63 | 1,137,295 | +0.72(+1.64%) |
Oct 27, 2021 | 45.82 | 46.42 | 43.63 | 43.91 | 1,909,923 | -1.65(-3.62%) |
Oct 26, 2021 | 46.25 | 45.53 | 45.56 | 2,330,360 | -0.40(-0.87%) | |
Oct 25, 2021 | 46.06 | 46.35 | 45.57 | 45.96 | 1,143,581 | +0.35(+0.77%) |
Oct 22, 2021 | 47.20 | 47.20 | 45.58 | 45.61 | 1,003,654 | -1.87(-3.94%) |
Oct 21, 2021 | 47.02 | 48.29 | 46.90 | 47.48 | 1,090,080 | +0.05(+0.11%) |
Oct 20, 2021 | 47.71 | 48.05 | 46.80 | 47.43 | 1,465,045 | -0.32(-0.67%) |
Oct 19, 2021 | 46.22 | 47.94 | 45.95 | 47.75 | 1,779,319 | +1.85(+4.03%) |
Oct 18, 2021 | 45.29 | 46.62 | 45.04 | 45.90 | 1,500,663 | +0.60(+1.32%) |
Oct 15, 2021 | 46.70 | 47.08 | 45.14 | 45.30 | 1,738,180 | -1.33(-2.85%) |
Oct 14, 2021 | 47.00 | 47.33 | 46.24 | 46.63 | 1,407,592 | -0.13(-0.28%) |
Oct 13, 2021 | 45.43 | 46.88 | 45.00 | 46.76 | 1,955,743 | +1.72(+3.82%) |
Oct 12, 2021 | 44.43 | 45.44 | 44.32 | 45.04 | 1,461,332 | +0.75(+1.69%) |
Oct 11, 2021 | 43.90 | 45.23 | 43.65 | 44.29 | 1,009,545 | +0.05(+0.11%) |
Oct 08, 2021 | 45.38 | 45.98 | 44.22 | 44.24 | 1,450,129 | -0.75(-1.67%) |
Oct 07, 2021 | 44.26 | 45.70 | 44.17 | 44.99 | 1,204,459 | +0.55(+1.24%) |
Oct 06, 2021 | 43.00 | 44.50 | 42.81 | 44.44 | 1,200,710 | +0.59(+1.35%) |
Oct 05, 2021 | 43.20 | 44.60 | 42.70 | 43.85 | 2,229,706 | +0.71(+1.65%) |
Oct 04, 2021 | 45.29 | 45.44 | 43.04 | 43.14 | 2,738,198 | -2.75(-5.99%) |
Oct 01, 2021 | 46.54 | 46.81 | 44.60 | 45.89 | 2,115,875 | -0.45(-0.97%) |
Sep 30, 2021 | 45.47 | 46.59 | 45.11 | 46.34 | 1,974,463 | +0.95(+2.09%) |
Sep 29, 2021 | 47.01 | 47.49 | 45.35 | 45.39 | 2,562,087 | -0.92(-1.99%) |
Sep 28, 2021 | 49.00 | 49.04 | 46.33 | 46.31 | 3,189,007 | -3.13(-6.33%) |
Sep 27, 2021 | 49.53 | 50.59 | 49.35 | 49.44 | 2,100,674 | -0.04(-0.08%) |
Sep 24, 2021 | 49.49 | 49.99 | 48.76 | 49.48 | 1,582,066 | -0.18(-0.36%) |
Sep 23, 2021 | 48.55 | 50.28 | 48.15 | 49.66 | 2,832,810 | +1.90(+3.98%) |
Sep 22, 2021 | 47.43 | 47.99 | 47.12 | 47.76 | 1,710,821 | +0.98(+2.09%) |
Sep 21, 2021 | 47.50 | 48.20 | 46.79 | 46.78 | 2,889,536 | -0.28(-0.59%) |
Sep 20, 2021 | 49.85 | 50.00 | 46.56 | 47.06 | 3,940,173 | -3.06(-6.11%) |
Sep 17, 2021 | 49.73 | 51.32 | 49.62 | 50.12 | 6,862,678 | +0.28(+0.56%) |
Sep 16, 2021 | 49.76 | 51.15 | 49.73 | 49.84 | 3,195,348 | +0.16(+0.32%) |
Sep 15, 2021 | 48.47 | 51.15 | 47.84 | 49.68 | 4,502,511 | +1.18(+2.43%) |
Sep 14, 2021 | 48.81 | 49.87 | 48.14 | 48.50 | 2,392,093 | -0.55(-1.12%) |
Sep 13, 2021 | 50.29 | 50.64 | 48.04 | 49.05 | 3,490,180 | -0.97(-1.94%) |
Sep 10, 2021 | 51.01 | 51.98 | 50.01 | 50.02 | 2,236,578 | -0.62(-1.22%) |
Sep 09, 2021 | 50.35 | 52.01 | 50.06 | 50.64 | 2,806,003 | +0.04(+0.08%) |
Sep 08, 2021 | 51.10 | 51.75 | 49.29 | 50.60 | 2,233,732 | -0.87(-1.69%) |
Sep 07, 2021 | 50.50 | 52.29 | 50.30 | 51.47 | 4,043,751 | +0.86(+1.70%) |
Sep 03, 2021 | 47.81 | 51.94 | 47.80 | 50.61 | 7,058,650 | +2.94(+6.17%) |
Sep 02, 2021 | 48.40 | 49.50 | 47.02 | 47.67 | 11,581,540 | -5.44(-10.24%) |