Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.26 | 45.64 | 44.51 | 44.95 | 43,226,224 | -1.30(-2.81%) |
Nov 29, 2021 | 46.73 | 46.82 | 45.45 | 46.25 | 28,354,180 | +0.69(+1.51%) |
Nov 26, 2021 | 46.19 | 46.19 | 44.87 | 45.56 | 31,802,054 | -2.71(-5.61%) |
Nov 24, 2021 | 48.46 | 48.68 | 48.15 | 48.27 | 20,091,472 | -0.08(-0.18%) |
Nov 23, 2021 | 47.71 | 48.68 | 47.70 | 48.36 | 29,787,964 | +1.00(+2.11%) |
Nov 22, 2021 | 47.63 | 48.08 | 46.79 | 47.36 | 30,346,338 | +1.43(+3.11%) |
Nov 19, 2021 | 46.10 | 46.32 | 44.94 | 45.93 | 32,472,128 | -1.02(-2.16%) |
Nov 18, 2021 | 46.69 | 47.17 | 46.91 | 46.95 | 20,406,290 | +0.06(+0.12%) |
Nov 17, 2021 | 47.44 | 47.69 | 46.60 | 46.89 | 18,899,976 | -0.50(-1.05%) |
Nov 16, 2021 | 48.08 | 48.15 | 47.20 | 47.39 | 20,151,518 | -0.67(-1.39%) |
Nov 15, 2021 | 48.16 | 48.63 | 47.96 | 48.06 | 21,368,552 | +0.11(+0.24%) |
Nov 12, 2021 | 47.68 | 47.98 | 47.39 | 47.94 | 18,202,360 | +0.35(+0.73%) |
Nov 11, 2021 | 47.44 | 47.90 | 47.25 | 47.59 | 17,079,180 | +0.22(+0.46%) |
Nov 10, 2021 | 46.80 | 47.38 | 21,071,424 | +0.44(+0.94%) | ||
Nov 09, 2021 | 47.50 | 47.57 | 46.30 | 46.94 | 30,102,754 | -0.92(-1.93%) |
Nov 08, 2021 | 47.56 | 48.33 | 47.56 | 47.86 | 20,735,232 | +0.40(+0.85%) |
Nov 05, 2021 | 47.98 | 48.55 | 47.42 | 47.45 | 24,918,506 | -0.17(-0.36%) |
Nov 04, 2021 | 48.50 | 48.64 | 46.95 | 47.62 | 34,016,164 | -1.11(-2.28%) |
Nov 03, 2021 | 47.83 | 49.26 | 47.81 | 48.73 | 25,844,044 | +0.66(+1.36%) |
Nov 02, 2021 | 48.30 | 48.47 | 48.00 | 48.08 | 23,124,990 | -0.38(-0.79%) |
Nov 01, 2021 | 48.32 | 48.25 | 48.05 | 48.46 | 19,951,414 | +0.52(+1.07%) |
Oct 29, 2021 | 48.03 | 48.40 | 47.81 | 47.95 | 21,115,070 | -0.19(-0.39%) |
Oct 28, 2021 | 47.22 | 48.17 | 47.19 | 48.13 | 28,638,384 | +1.23(+2.62%) |
Oct 27, 2021 | 47.10 | 47.78 | 46.81 | 46.91 | 23,458,714 | -0.54(-1.15%) |
Oct 26, 2021 | 47.53 | 47.45 | 19,421,370 | +0.01(+0.02%) | ||
Oct 25, 2021 | 47.69 | 47.91 | 47.34 | 47.44 | 20,619,804 | -0.04(-0.08%) |
Oct 22, 2021 | 47.37 | 47.90 | 47.32 | 47.48 | 22,959,570 | +0.31(+0.66%) |
Oct 21, 2021 | 46.81 | 47.42 | 46.63 | 47.17 | 21,818,382 | +0.16(+0.34%) |
Oct 20, 2021 | 47.04 | 47.22 | 46.59 | 47.01 | 25,846,700 | -0.17(-0.36%) |
Oct 19, 2021 | 46.52 | 47.19 | 46.18 | 47.18 | 28,264,218 | +0.85(+1.84%) |
Oct 18, 2021 | 45.16 | 46.59 | 45.12 | 46.32 | 36,098,540 | +0.98(+2.17%) |
Oct 15, 2021 | 42.85 | 45.68 | 42.84 | 45.34 | 64,124,988 | +2.88(+6.78%) |
Oct 14, 2021 | 43.74 | 43.80 | 42.01 | 42.46 | 56,805,240 | -0.69(-1.61%) |
Oct 13, 2021 | 43.64 | 43.64 | 42.38 | 43.16 | 25,756,744 | -0.56(-1.29%) |
Oct 12, 2021 | 44.32 | 44.54 | 43.60 | 43.72 | 20,263,124 | -0.59(-1.33%) |
Oct 11, 2021 | 45.17 | 45.42 | 44.25 | 44.31 | 16,416,629 | -0.67(-1.50%) |
Oct 08, 2021 | 44.86 | 45.30 | 44.66 | 44.98 | 15,254,756 | +0.22(+0.50%) |
Oct 07, 2021 | 45.23 | 45.54 | 44.55 | 44.76 | 20,561,816 | -0.10(-0.23%) |
Oct 06, 2021 | 44.59 | 45.06 | 44.10 | 44.86 | 18,557,420 | -0.08(-0.19%) |
Oct 05, 2021 | 44.52 | 45.41 | 44.40 | 44.95 | 21,598,556 | +0.88(+2.00%) |
Oct 04, 2021 | 44.07 | 44.67 | 43.74 | 44.07 | 23,806,184 | +0.00(+0.00%) |
Oct 01, 2021 | 43.63 | 44.34 | 43.57 | 44.07 | 19,229,722 | +0.57(+1.31%) |
Sep 30, 2021 | 44.18 | 44.19 | 43.22 | 43.49 | 24,485,698 | -0.58(-1.32%) |
Sep 29, 2021 | 43.53 | 44.19 | 43.04 | 44.08 | 23,181,704 | +1.04(+2.42%) |
Sep 28, 2021 | 44.06 | 44.08 | 42.23 | 43.04 | 52,658,944 | -1.54(-3.45%) |
Sep 27, 2021 | 45.34 | 45.87 | 43.26 | 44.57 | 52,203,800 | -0.34(-0.75%) |
Sep 24, 2021 | 44.78 | 45.52 | 44.73 | 44.91 | 21,751,618 | +0.11(+0.25%) |
Sep 23, 2021 | 44.48 | 45.14 | 44.19 | 44.80 | 23,313,008 | +0.67(+1.53%) |
Sep 22, 2021 | 43.57 | 44.69 | 43.55 | 44.12 | 31,398,136 | +1.15(+2.68%) |
Sep 21, 2021 | 43.08 | 43.44 | 42.86 | 42.97 | 24,592,068 | +0.04(+0.09%) |
Sep 20, 2021 | 42.20 | 42.98 | 42.02 | 42.93 | 32,650,008 | -0.62(-1.42%) |
Sep 17, 2021 | 42.87 | 43.75 | 42.87 | 43.55 | 38,022,680 | +0.18(+0.41%) |
Sep 16, 2021 | 43.95 | 44.30 | 43.11 | 43.37 | 25,715,178 | -0.34(-0.77%) |
Sep 15, 2021 | 42.99 | 43.94 | 42.97 | 43.71 | 33,647,456 | +0.55(+1.28%) |
Sep 14, 2021 | 43.13 | 43.99 | 42.88 | 43.16 | 38,519,180 | +0.27(+0.63%) |
Sep 13, 2021 | 41.76 | 42.93 | 41.76 | 42.89 | 29,903,498 | +1.34(+3.23%) |
Sep 10, 2021 | 42.17 | 42.41 | 41.41 | 41.55 | 24,963,070 | -0.03(-0.07%) |
Sep 09, 2021 | 41.10 | 41.91 | 41.01 | 41.57 | 21,094,918 | +0.51(+1.23%) |
Sep 08, 2021 | 41.35 | 41.74 | 40.89 | 41.07 | 22,672,332 | -0.46(-1.11%) |
Sep 07, 2021 | 41.54 | 42.14 | 41.47 | 41.53 | 21,060,278 | +0.13(+0.32%) |
Sep 03, 2021 | 41.70 | 41.70 | 41.07 | 41.40 | 23,203,616 | -0.37(-0.90%) |
Sep 02, 2021 | 40.94 | 42.06 | 40.80 | 41.77 | 40,753,784 | +1.05(+2.58%) |