Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.39 | 48.29 | 46.03 | 47.65 | 72,798,032 | +1.18(+2.54%) |
Nov 29, 2021 | 48.91 | 49.39 | 46.21 | 46.47 | 81,851,856 | -1.42(-2.96%) |
Nov 26, 2021 | 47.91 | 48.72 | 47.22 | 47.89 | 75,058,904 | +2.76(+6.11%) |
Nov 24, 2021 | 45.39 | 45.52 | 44.96 | 45.13 | 20,925,792 | -0.17(-0.37%) |
Nov 23, 2021 | 44.85 | 45.63 | 44.61 | 45.30 | 28,131,094 | -0.11(-0.23%) |
Nov 22, 2021 | 45.18 | 45.64 | 44.68 | 45.40 | 30,749,872 | +0.35(+0.79%) |
Nov 19, 2021 | 46.08 | 46.85 | 44.94 | 45.05 | 54,090,368 | -0.54(-1.19%) |
Nov 18, 2021 | 45.31 | 45.74 | 44.88 | 45.59 | 37,032,748 | +0.48(+1.06%) |
Nov 17, 2021 | 44.29 | 45.31 | 44.06 | 45.11 | 41,559,160 | +1.13(+2.56%) |
Nov 16, 2021 | 43.87 | 44.48 | 43.36 | 43.98 | 35,126,892 | -0.04(-0.10%) |
Nov 15, 2021 | 44.10 | 44.43 | 43.78 | 44.03 | 31,296,878 | -0.07(-0.16%) |
Nov 12, 2021 | 44.71 | 44.77 | 43.96 | 44.10 | 31,327,200 | -0.40(-0.90%) |
Nov 11, 2021 | 43.66 | 44.78 | 43.22 | 44.50 | 47,756,920 | +1.14(+2.62%) |
Nov 10, 2021 | 42.03 | 43.36 | 48,675,612 | +1.37(+3.27%) | ||
Nov 09, 2021 | 42.86 | 42.90 | 41.81 | 41.99 | 33,698,996 | -0.87(-2.03%) |
Nov 08, 2021 | 43.11 | 43.26 | 42.21 | 42.86 | 64,695,928 | -0.25(-0.58%) |
Nov 05, 2021 | 42.65 | 43.28 | 41.28 | 43.11 | 196,167,488 | +4.22(+10.86%) |
Nov 04, 2021 | 39.28 | 39.44 | 38.40 | 38.89 | 43,037,268 | -0.51(-1.31%) |
Nov 03, 2021 | 40.02 | 40.43 | 39.10 | 39.40 | 50,712,076 | -0.55(-1.39%) |
Nov 02, 2021 | 39.63 | 40.47 | 37.84 | 39.95 | 78,740,912 | +1.59(+4.15%) |
Nov 01, 2021 | 38.80 | 38.49 | 38.19 | 38.36 | 37,148,144 | -0.09(-0.23%) |
Oct 29, 2021 | 37.88 | 38.53 | 37.67 | 38.45 | 34,477,592 | +0.49(+1.30%) |
Oct 28, 2021 | 37.76 | 38.39 | 37.75 | 37.96 | 20,491,332 | +0.18(+0.49%) |
Oct 27, 2021 | 38.20 | 38.29 | 37.52 | 37.77 | 25,382,556 | -0.52(-1.35%) |
Oct 26, 2021 | 38.09 | 38.47 | 38.29 | 33,810,208 | +0.36(+0.95%) | |
Oct 25, 2021 | 37.98 | 38.01 | 37.42 | 37.93 | 25,981,374 | -0.01(-0.02%) |
Oct 22, 2021 | 37.64 | 37.97 | 37.47 | 37.94 | 19,546,918 | +0.26(+0.70%) |
Oct 21, 2021 | 37.85 | 37.88 | 37.30 | 37.68 | 25,172,184 | +0.05(+0.14%) |
Oct 20, 2021 | 37.03 | 37.90 | 37.02 | 37.62 | 25,912,256 | +0.62(+1.69%) |
Oct 19, 2021 | 36.57 | 37.10 | 36.52 | 37.00 | 19,518,920 | +0.68(+1.86%) |
Oct 18, 2021 | 36.44 | 36.66 | 36.08 | 36.32 | 24,720,436 | -0.15(-0.41%) |
Oct 15, 2021 | 36.83 | 36.95 | 36.38 | 36.47 | 26,791,064 | -0.16(-0.43%) |
Oct 14, 2021 | 36.53 | 36.88 | 36.49 | 36.63 | 20,005,102 | +0.22(+0.60%) |
Oct 13, 2021 | 36.70 | 36.84 | 35.99 | 36.41 | 32,076,314 | -0.38(-1.03%) |
Oct 12, 2021 | 37.06 | 37.11 | 36.62 | 36.79 | 18,451,492 | -0.18(-0.50%) |
Oct 11, 2021 | 37.32 | 37.47 | 36.93 | 36.97 | 13,625,059 | -0.34(-0.92%) |
Oct 08, 2021 | 37.56 | 37.72 | 37.22 | 37.32 | 14,536,469 | -0.25(-0.68%) |
Oct 07, 2021 | 37.38 | 37.76 | 37.11 | 37.57 | 22,494,704 | +0.63(+1.71%) |
Oct 06, 2021 | 36.97 | 37.10 | 36.65 | 36.94 | 34,673,896 | -0.26(-0.71%) |
Oct 05, 2021 | 37.39 | 37.60 | 37.17 | 37.20 | 21,997,520 | -0.09(-0.24%) |
Oct 04, 2021 | 37.74 | 38.10 | 37.11 | 37.29 | 32,874,994 | -0.45(-1.19%) |
Oct 01, 2021 | 37.38 | 37.88 | 36.66 | 37.74 | 43,776,856 | -0.07(-0.19%) |
Sep 30, 2021 | 38.49 | 38.72 | 37.78 | 37.81 | 24,010,672 | -0.46(-1.19%) |
Sep 29, 2021 | 37.99 | 38.41 | 37.87 | 38.27 | 20,510,270 | +0.43(+1.14%) |
Sep 28, 2021 | 37.86 | 38.05 | 37.30 | 37.84 | 32,424,776 | -0.47(-1.22%) |
Sep 27, 2021 | 38.61 | 38.79 | 38.25 | 38.30 | 22,695,604 | -0.33(-0.84%) |
Sep 24, 2021 | 38.74 | 39.04 | 38.51 | 38.63 | 18,372,856 | -0.22(-0.57%) |
Sep 23, 2021 | 38.93 | 39.31 | 38.81 | 38.85 | 22,417,990 | +0.21(+0.55%) |
Sep 22, 2021 | 38.67 | 39.02 | 38.53 | 38.64 | 25,604,204 | +0.03(+0.07%) |
Sep 21, 2021 | 38.90 | 39.32 | 38.55 | 38.61 | 26,882,992 | -0.25(-0.63%) |
Sep 20, 2021 | 38.14 | 39.25 | 38.14 | 38.85 | 47,621,752 | +0.27(+0.71%) |
Sep 17, 2021 | 38.83 | 39.08 | 38.07 | 38.58 | 64,182,320 | -0.51(-1.30%) |
Sep 16, 2021 | 39.45 | 39.55 | 38.71 | 39.09 | 25,493,294 | -0.26(-0.67%) |
Sep 15, 2021 | 39.17 | 39.88 | 39.14 | 39.36 | 32,612,874 | +0.05(+0.13%) |
Sep 14, 2021 | 39.27 | 39.79 | 39.16 | 39.30 | 27,405,466 | +0.11(+0.29%) |
Sep 13, 2021 | 40.21 | 40.29 | 38.85 | 39.19 | 42,174,660 | -0.89(-2.22%) |
Sep 10, 2021 | 40.67 | 40.74 | 40.01 | 40.08 | 23,704,970 | -0.39(-0.96%) |
Sep 09, 2021 | 40.85 | 41.07 | 40.31 | 40.46 | 24,650,748 | -0.42(-1.03%) |
Sep 08, 2021 | 40.89 | 41.13 | 40.66 | 40.89 | 18,013,030 | -0.21(-0.51%) |
Sep 07, 2021 | 41.31 | 41.76 | 40.91 | 41.10 | 29,822,646 | -0.08(-0.19%) |
Sep 03, 2021 | 41.23 | 41.34 | 40.74 | 41.18 | 23,700,942 | +0.00(+0.00%) |
Sep 02, 2021 | 40.86 | 41.20 | 40.55 | 41.18 | 29,718,554 | +0.70(+1.74%) |