Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.62 | 49.05 | 46.47 | 47.91 | 20,950,422 | -2.26(-4.50%) |
Nov 29, 2021 | 51.97 | 52.17 | 49.64 | 50.17 | 13,538,027 | +0.54(+1.09%) |
Nov 26, 2021 | 52.33 | 52.38 | 48.56 | 49.63 | 18,765,634 | -6.25(-11.18%) |
Nov 24, 2021 | 55.81 | 56.38 | 55.78 | 55.88 | 4,109,048 | -0.32(-0.57%) |
Nov 23, 2021 | 55.45 | 56.27 | 55.44 | 56.20 | 5,865,955 | +1.75(+3.21%) |
Nov 22, 2021 | 53.99 | 54.91 | 53.91 | 54.45 | 7,353,588 | +0.67(+1.25%) |
Nov 19, 2021 | 54.84 | 54.93 | 53.52 | 53.78 | 6,390,555 | -1.77(-3.19%) |
Nov 18, 2021 | 55.37 | 55.64 | 55.54 | 55.55 | 4,623,676 | +0.55(+1.00%) |
Nov 17, 2021 | 55.86 | 55.91 | 54.46 | 55.00 | 7,483,992 | -1.20(-2.14%) |
Nov 16, 2021 | 56.00 | 56.50 | 55.68 | 56.20 | 4,179,372 | +0.13(+0.23%) |
Nov 15, 2021 | 55.39 | 56.14 | 55.18 | 56.07 | 4,937,701 | +0.09(+0.16%) |
Nov 12, 2021 | 55.81 | 56.35 | 55.65 | 55.98 | 5,869,778 | -0.24(-0.43%) |
Nov 11, 2021 | 56.44 | 56.85 | 55.82 | 56.22 | 5,373,546 | -0.10(-0.18%) |
Nov 10, 2021 | 57.79 | 56.32 | 5,078,257 | -1.65(-2.85%) | ||
Nov 09, 2021 | 57.21 | 58.03 | 56.97 | 57.97 | 5,100,933 | +0.88(+1.54%) |
Nov 08, 2021 | 56.58 | 57.13 | 56.56 | 57.09 | 3,036,543 | +0.54(+0.95%) |
Nov 05, 2021 | 55.65 | 56.74 | 55.15 | 56.55 | 4,738,493 | +1.63(+2.97%) |
Nov 04, 2021 | 57.31 | 57.40 | 54.53 | 54.92 | 9,138,859 | -0.42(-0.76%) |
Nov 03, 2021 | 56.16 | 56.58 | 55.21 | 55.34 | 7,693,131 | -2.19(-3.81%) |
Nov 02, 2021 | 57.31 | 57.76 | 57.09 | 57.53 | 2,950,726 | +0.00(+0.00%) |
Nov 01, 2021 | 57.91 | 57.93 | 57.46 | 57.53 | 2,787,389 | +0.38(+0.66%) |
Oct 29, 2021 | 56.79 | 57.39 | 56.40 | 57.15 | 5,320,803 | -0.25(-0.44%) |
Oct 28, 2021 | 56.85 | 57.42 | 56.38 | 57.40 | 5,405,907 | +0.50(+0.88%) |
Oct 27, 2021 | 57.64 | 58.17 | 56.88 | 56.90 | 6,738,615 | -1.55(-2.65%) |
Oct 26, 2021 | 58.08 | 58.45 | 3,505,905 | +0.62(+1.07%) | ||
Oct 25, 2021 | 58.42 | 58.69 | 57.78 | 57.83 | 5,163,217 | -0.20(-0.34%) |
Oct 22, 2021 | 57.74 | 58.04 | 57.21 | 58.03 | 3,386,197 | +0.62(+1.08%) |
Oct 21, 2021 | 57.58 | 57.81 | 56.34 | 57.41 | 4,731,781 | -0.71(-1.22%) |
Oct 20, 2021 | 57.00 | 58.19 | 56.87 | 58.12 | 6,031,304 | +0.70(+1.22%) |
Oct 19, 2021 | 56.90 | 57.88 | 56.70 | 57.42 | 4,098,628 | +0.46(+0.81%) |
Oct 18, 2021 | 57.73 | 57.92 | 56.79 | 56.96 | 4,091,921 | -0.19(-0.33%) |
Oct 15, 2021 | 57.25 | 57.45 | 56.87 | 57.15 | 3,622,199 | +0.34(+0.60%) |
Oct 14, 2021 | 56.65 | 56.85 | 56.15 | 56.81 | 3,394,429 | +0.65(+1.16%) |
Oct 13, 2021 | 55.63 | 56.45 | 55.39 | 56.16 | 2,841,321 | +0.05(+0.09%) |
Oct 12, 2021 | 56.32 | 56.72 | 55.83 | 56.11 | 5,365,686 | -0.07(-0.12%) |
Oct 11, 2021 | 56.41 | 56.69 | 56.12 | 56.18 | 3,828,205 | +0.71(+1.28%) |
Oct 08, 2021 | 55.72 | 56.03 | 55.06 | 55.47 | 5,639,999 | +0.11(+0.20%) |
Oct 07, 2021 | 54.02 | 55.36 | 53.74 | 55.36 | 6,953,652 | +1.20(+2.22%) |
Oct 06, 2021 | 54.77 | 54.79 | 53.98 | 54.16 | 7,941,556 | -1.47(-2.64%) |
Oct 05, 2021 | 55.27 | 55.73 | 55.16 | 55.63 | 5,814,640 | +1.14(+2.09%) |
Oct 04, 2021 | 54.07 | 55.05 | 54.07 | 54.49 | 6,914,752 | +1.23(+2.31%) |
Oct 01, 2021 | 52.62 | 53.39 | 52.34 | 53.26 | 4,791,406 | +0.70(+1.33%) |
Sep 30, 2021 | 51.70 | 53.36 | 51.38 | 52.56 | 12,379,268 | +0.24(+0.46%) |
Sep 29, 2021 | 52.56 | 53.10 | 52.24 | 52.32 | 4,427,558 | -0.08(-0.15%) |
Sep 28, 2021 | 53.46 | 53.52 | 52.18 | 52.40 | 5,251,562 | -0.51(-0.96%) |
Sep 27, 2021 | 52.84 | 53.08 | 52.63 | 52.91 | 4,385,739 | +1.09(+2.10%) |
Sep 24, 2021 | 51.29 | 52.00 | 51.26 | 51.82 | 2,591,076 | +0.44(+0.86%) |
Sep 23, 2021 | 50.76 | 51.49 | 50.72 | 51.38 | 3,029,249 | +0.90(+1.78%) |
Sep 22, 2021 | 50.26 | 50.72 | 50.09 | 50.48 | 2,937,882 | +0.90(+1.82%) |
Sep 21, 2021 | 49.61 | 49.69 | 48.75 | 49.58 | 3,448,060 | -0.02(-0.04%) |
Sep 20, 2021 | 49.57 | 49.82 | 48.89 | 49.60 | 4,456,259 | -0.72(-1.43%) |
Sep 17, 2021 | 50.20 | 50.45 | 49.85 | 50.32 | 4,634,988 | -0.38(-0.75%) |
Sep 16, 2021 | 50.55 | 50.84 | 50.00 | 50.70 | 2,724,116 | +0.01(+0.02%) |
Sep 15, 2021 | 50.45 | 51.07 | 50.44 | 50.69 | 5,714,710 | +1.38(+2.80%) |
Sep 14, 2021 | 49.78 | 49.80 | 49.05 | 49.31 | 2,951,063 | -0.17(-0.34%) |
Sep 13, 2021 | 49.40 | 49.70 | 49.16 | 49.48 | 3,257,903 | +0.68(+1.39%) |
Sep 10, 2021 | 49.00 | 49.04 | 48.67 | 48.80 | 3,994,509 | +1.05(+2.20%) |
Sep 09, 2021 | 47.82 | 48.87 | 47.45 | 47.75 | 7,490,649 | -0.84(-1.73%) |
Sep 08, 2021 | 48.88 | 48.89 | 48.32 | 48.59 | 4,175,556 | +0.55(+1.14%) |
Sep 07, 2021 | 47.93 | 48.37 | 47.73 | 48.04 | 3,771,921 | -0.62(-1.27%) |
Sep 03, 2021 | 48.97 | 49.26 | 48.60 | 48.66 | 5,343,789 | -0.29(-0.59%) |
Sep 02, 2021 | 49.01 | 49.52 | 48.93 | 48.95 | 6,151,697 | +1.02(+2.13%) |