Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.69 | 50.31 | 49.21 | 49.46 | 51,046,516 | -1.19(-2.34%) |
Nov 29, 2021 | 51.45 | 51.97 | 50.49 | 50.64 | 39,097,480 | +0.29(+0.58%) |
Nov 26, 2021 | 49.87 | 50.52 | 49.05 | 50.35 | 49,371,052 | -2.11(-4.02%) |
Nov 24, 2021 | 51.69 | 52.76 | 51.62 | 52.47 | 23,658,766 | +0.51(+0.98%) |
Nov 23, 2021 | 51.07 | 52.13 | 51.02 | 51.96 | 37,376,432 | +1.55(+3.07%) |
Nov 22, 2021 | 49.46 | 51.17 | 49.45 | 50.41 | 37,410,252 | +0.88(+1.77%) |
Nov 19, 2021 | 50.43 | 50.56 | 49.42 | 49.53 | 50,431,392 | -2.01(-3.90%) |
Nov 18, 2021 | 51.73 | 52.13 | 51.50 | 51.54 | 32,491,386 | -0.31(-0.59%) |
Nov 17, 2021 | 52.14 | 52.89 | 51.67 | 51.85 | 26,111,116 | -0.81(-1.53%) |
Nov 16, 2021 | 52.73 | 53.22 | 52.40 | 52.66 | 22,933,830 | +0.08(+0.16%) |
Nov 15, 2021 | 52.09 | 52.88 | 51.65 | 52.57 | 23,589,728 | +0.43(+0.83%) |
Nov 12, 2021 | 52.05 | 52.35 | 51.82 | 52.14 | 18,869,114 | -0.13(-0.24%) |
Nov 11, 2021 | 52.10 | 52.62 | 52.10 | 52.27 | 27,055,184 | +0.20(+0.38%) |
Nov 10, 2021 | 53.25 | 52.07 | 39,738,468 | -0.84(-1.59%) | ||
Nov 09, 2021 | 53.33 | 53.49 | 52.56 | 52.91 | 21,718,226 | -0.35(-0.66%) |
Nov 08, 2021 | 53.23 | 53.82 | 52.97 | 53.26 | 22,072,024 | +0.48(+0.91%) |
Nov 05, 2021 | 52.82 | 53.02 | 52.34 | 52.78 | 24,949,252 | +0.68(+1.30%) |
Nov 04, 2021 | 52.80 | 52.94 | 51.63 | 52.10 | 42,136,736 | +0.07(+0.14%) |
Nov 03, 2021 | 51.83 | 52.57 | 51.61 | 52.03 | 25,753,346 | -0.43(-0.83%) |
Nov 02, 2021 | 52.66 | 53.06 | 52.29 | 52.47 | 18,828,616 | -0.50(-0.94%) |
Nov 01, 2021 | 52.58 | 53.11 | 52.44 | 52.96 | 27,402,210 | +0.90(+1.72%) |
Oct 29, 2021 | 52.67 | 52.79 | 51.85 | 52.07 | 24,281,946 | -0.34(-0.66%) |
Oct 28, 2021 | 51.76 | 52.45 | 51.75 | 52.41 | 25,811,670 | +0.37(+0.71%) |
Oct 27, 2021 | 53.00 | 53.29 | 51.92 | 52.04 | 37,684,152 | -1.54(-2.87%) |
Oct 26, 2021 | 53.45 | 53.58 | 25,092,868 | +0.31(+0.58%) | ||
Oct 25, 2021 | 53.14 | 53.56 | 52.86 | 53.27 | 27,647,728 | +0.77(+1.47%) |
Oct 22, 2021 | 52.20 | 52.54 | 51.71 | 52.50 | 23,734,060 | +0.49(+0.94%) |
Oct 21, 2021 | 52.58 | 52.77 | 51.59 | 52.01 | 35,448,528 | -0.98(-1.85%) |
Oct 20, 2021 | 52.17 | 53.00 | 51.96 | 52.99 | 27,710,342 | +0.43(+0.81%) |
Oct 19, 2021 | 52.19 | 52.75 | 51.91 | 52.56 | 24,586,296 | +0.59(+1.13%) |
Oct 18, 2021 | 52.45 | 52.74 | 51.69 | 51.98 | 36,067,340 | +0.04(+0.07%) |
Oct 15, 2021 | 52.27 | 52.47 | 51.91 | 51.94 | 25,030,828 | +0.25(+0.49%) |
Oct 14, 2021 | 51.64 | 51.90 | 51.17 | 51.69 | 25,821,398 | +0.63(+1.22%) |
Oct 13, 2021 | 50.73 | 51.32 | 50.16 | 51.06 | 31,945,136 | -0.05(-0.09%) |
Oct 12, 2021 | 50.96 | 51.60 | 50.75 | 51.11 | 39,202,056 | +0.05(+0.09%) |
Oct 11, 2021 | 52.02 | 52.18 | 51.01 | 51.06 | 49,371,412 | -0.19(-0.37%) |
Oct 08, 2021 | 50.25 | 51.37 | 50.13 | 51.25 | 47,573,068 | +1.53(+3.08%) |
Oct 07, 2021 | 49.47 | 49.99 | 49.22 | 49.72 | 42,824,624 | +0.38(+0.77%) |
Oct 06, 2021 | 49.04 | 49.61 | 48.47 | 49.34 | 55,282,596 | -0.53(-1.05%) |
Oct 05, 2021 | 50.28 | 50.78 | 49.34 | 49.87 | 54,094,848 | +0.29(+0.58%) |
Oct 04, 2021 | 49.30 | 50.11 | 49.07 | 49.58 | 63,345,788 | +0.80(+1.63%) |
Oct 01, 2021 | 47.54 | 48.82 | 47.54 | 48.78 | 45,979,004 | +1.59(+3.36%) |
Sep 30, 2021 | 47.78 | 48.04 | 47.20 | 47.19 | 49,293,612 | -0.72(-1.51%) |
Sep 29, 2021 | 47.87 | 48.22 | 47.28 | 47.92 | 38,573,052 | +0.00(+0.00%) |
Sep 28, 2021 | 48.21 | 48.77 | 47.81 | 47.92 | 73,373,688 | +0.16(+0.34%) |
Sep 27, 2021 | 47.13 | 47.94 | 47.07 | 47.75 | 45,094,676 | +1.64(+3.56%) |
Sep 24, 2021 | 45.53 | 46.35 | 45.43 | 46.11 | 30,661,218 | +0.34(+0.75%) |
Sep 23, 2021 | 44.47 | 45.91 | 44.26 | 45.77 | 27,440,500 | +1.55(+3.50%) |
Sep 22, 2021 | 43.62 | 44.74 | 43.62 | 44.22 | 43,737,096 | +1.32(+3.08%) |
Sep 21, 2021 | 43.31 | 43.53 | 42.45 | 42.90 | 28,324,476 | +0.10(+0.23%) |
Sep 20, 2021 | 43.08 | 43.31 | 42.10 | 42.80 | 48,157,188 | -1.35(-3.05%) |
Sep 17, 2021 | 44.25 | 44.95 | 44.03 | 44.15 | 36,006,560 | -0.33(-0.74%) |
Sep 16, 2021 | 44.94 | 44.95 | 44.23 | 44.48 | 33,873,628 | -0.51(-1.13%) |
Sep 15, 2021 | 43.99 | 45.02 | 43.91 | 44.99 | 42,830,564 | +1.62(+3.74%) |
Sep 14, 2021 | 44.40 | 44.48 | 43.18 | 43.37 | 32,972,446 | -0.64(-1.44%) |
Sep 13, 2021 | 43.33 | 44.30 | 43.33 | 44.00 | 38,259,120 | +1.23(+2.87%) |
Sep 10, 2021 | 43.46 | 43.53 | 42.64 | 42.78 | 20,954,556 | -0.02(-0.04%) |
Sep 09, 2021 | 42.42 | 43.47 | 42.19 | 42.80 | 28,225,464 | +0.09(+0.21%) |
Sep 08, 2021 | 43.50 | 43.79 | 42.68 | 42.71 | 24,465,080 | -0.55(-1.28%) |
Sep 07, 2021 | 43.31 | 43.86 | 43.10 | 43.26 | 23,726,474 | -0.26(-0.60%) |
Sep 03, 2021 | 43.68 | 44.00 | 43.31 | 43.52 | 21,879,502 | -0.25(-0.57%) |
Sep 02, 2021 | 43.08 | 44.12 | 43.08 | 43.77 | 34,431,576 | +1.08(+2.54%) |