Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.71 | 51.86 | 50.00 | 50.16 | 4,726,641 | -1.94(-3.71%) |
Nov 29, 2021 | 51.13 | 52.28 | 51.13 | 52.09 | 1,629,964 | +1.88(+3.74%) |
Nov 26, 2021 | 50.71 | 50.90 | 49.70 | 50.21 | 1,307,671 | -2.25(-4.28%) |
Nov 24, 2021 | 51.52 | 52.59 | 51.26 | 52.46 | 1,313,229 | +0.65(+1.26%) |
Nov 23, 2021 | 52.70 | 53.00 | 51.53 | 51.81 | 2,572,118 | -0.94(-1.79%) |
Nov 22, 2021 | 54.55 | 54.66 | 52.22 | 52.75 | 6,719,856 | -1.36(-2.51%) |
Nov 19, 2021 | 54.30 | 54.30 | 53.70 | 54.11 | 1,199,929 | -0.28(-0.51%) |
Nov 18, 2021 | 54.30 | 54.74 | 54.37 | 54.39 | 952,934 | +0.05(+0.08%) |
Nov 17, 2021 | 54.33 | 54.78 | 54.11 | 54.34 | 1,232,201 | -0.28(-0.52%) |
Nov 16, 2021 | 54.43 | 54.97 | 53.96 | 54.63 | 997,719 | +0.30(+0.56%) |
Nov 15, 2021 | 55.42 | 55.60 | 54.25 | 54.32 | 1,705,182 | -0.83(-1.51%) |
Nov 12, 2021 | 54.08 | 55.40 | 53.96 | 55.16 | 6,111,460 | +1.10(+2.04%) |
Nov 11, 2021 | 53.64 | 54.18 | 53.42 | 54.06 | 2,156,509 | +0.88(+1.66%) |
Nov 10, 2021 | 53.60 | 53.18 | 2,079,804 | -1.35(-2.47%) | ||
Nov 09, 2021 | 54.30 | 54.55 | 53.57 | 54.52 | 1,473,226 | +0.69(+1.28%) |
Nov 08, 2021 | 54.73 | 55.13 | 53.62 | 53.84 | 1,735,190 | -0.81(-1.48%) |
Nov 05, 2021 | 54.29 | 54.97 | 54.11 | 54.64 | 4,591,938 | +0.80(+1.49%) |
Nov 04, 2021 | 53.15 | 53.96 | 52.57 | 53.84 | 3,545,874 | +1.20(+2.27%) |
Nov 03, 2021 | 50.58 | 52.69 | 50.23 | 52.64 | 4,033,857 | +2.12(+4.19%) |
Nov 02, 2021 | 50.57 | 50.98 | 50.15 | 50.53 | 3,408,713 | -0.10(-0.20%) |
Nov 01, 2021 | 51.71 | 51.05 | 50.15 | 50.63 | 5,933,542 | -0.66(-1.28%) |
Oct 29, 2021 | 51.54 | 51.95 | 50.77 | 51.28 | 2,541,763 | -0.16(-0.30%) |
Oct 28, 2021 | 50.99 | 51.44 | 3,108,180 | +1.10(+2.18%) | ||
Oct 27, 2021 | 51.24 | 51.35 | 50.20 | 50.34 | 1,984,671 | -1.07(-2.08%) |
Oct 26, 2021 | 51.05 | 51.41 | 2,481,101 | +0.60(+1.19%) | ||
Oct 25, 2021 | 50.61 | 51.16 | 50.24 | 50.81 | 3,421,355 | +0.43(+0.85%) |
Oct 22, 2021 | 49.76 | 50.43 | 49.50 | 50.38 | 1,855,862 | +0.70(+1.42%) |
Oct 21, 2021 | 48.90 | 50.12 | 48.86 | 49.68 | 2,987,791 | +0.80(+1.64%) |
Oct 20, 2021 | 48.68 | 49.31 | 48.42 | 48.87 | 1,543,747 | +0.46(+0.94%) |
Oct 19, 2021 | 47.50 | 48.65 | 47.26 | 48.42 | 1,951,235 | +1.03(+2.18%) |
Oct 18, 2021 | 47.12 | 47.52 | 46.82 | 47.38 | 2,364,403 | +0.39(+0.84%) |
Oct 15, 2021 | 47.46 | 47.52 | 46.87 | 46.99 | 1,112,596 | +0.15(+0.31%) |
Oct 14, 2021 | 46.11 | 47.00 | 45.96 | 46.84 | 1,905,033 | +1.32(+2.89%) |
Oct 13, 2021 | 45.15 | 45.65 | 44.78 | 45.53 | 902,388 | +0.53(+1.18%) |
Oct 12, 2021 | 44.94 | 45.39 | 44.66 | 45.00 | 1,733,311 | +0.34(+0.76%) |
Oct 11, 2021 | 45.27 | 45.82 | 44.63 | 44.66 | 1,101,210 | -0.47(-1.05%) |
Oct 08, 2021 | 44.84 | 45.41 | 44.37 | 45.14 | 1,109,988 | +0.43(+0.96%) |
Oct 07, 2021 | 43.99 | 45.52 | 43.86 | 44.71 | 2,245,087 | +1.33(+3.07%) |
Oct 06, 2021 | 43.23 | 43.80 | 42.63 | 43.37 | 2,117,388 | -0.25(-0.57%) |
Oct 05, 2021 | 42.73 | 43.83 | 42.29 | 43.62 | 1,719,084 | +1.11(+2.60%) |
Oct 04, 2021 | 43.70 | 44.22 | 42.31 | 42.52 | 1,511,596 | -1.24(-2.84%) |
Oct 01, 2021 | 42.92 | 43.89 | 42.79 | 43.76 | 985,770 | +0.58(+1.33%) |
Sep 30, 2021 | 43.63 | 44.12 | 43.04 | 43.18 | 2,229,514 | -0.10(-0.23%) |
Sep 29, 2021 | 42.93 | 43.51 | 42.85 | 43.28 | 931,338 | +0.48(+1.13%) |
Sep 28, 2021 | 44.89 | 44.96 | 42.64 | 42.80 | 3,108,909 | -1.35(-3.06%) |
Sep 27, 2021 | 44.16 | 44.24 | 43.63 | 44.15 | 1,157,654 | +0.03(+0.06%) |
Sep 24, 2021 | 44.20 | 44.55 | 43.70 | 44.12 | 1,875,087 | -0.33(-0.74%) |
Sep 23, 2021 | 44.10 | 45.06 | 44.05 | 44.45 | 2,526,125 | +0.60(+1.37%) |
Sep 22, 2021 | 43.66 | 43.99 | 43.36 | 43.85 | 2,090,045 | +0.48(+1.12%) |
Sep 21, 2021 | 43.35 | 44.48 | 43.08 | 43.36 | 2,899,437 | +0.42(+0.98%) |
Sep 20, 2021 | 45.65 | 45.65 | 42.42 | 42.94 | 4,161,499 | -3.70(-7.93%) |
Sep 17, 2021 | 46.57 | 47.04 | 46.29 | 46.64 | 4,153,833 | +0.26(+0.55%) |
Sep 16, 2021 | 46.02 | 46.51 | 45.89 | 46.39 | 2,101,181 | +0.23(+0.49%) |
Sep 15, 2021 | 44.79 | 46.31 | 44.67 | 46.16 | 2,296,516 | +1.30(+2.89%) |
Sep 14, 2021 | 45.05 | 45.26 | 44.64 | 44.86 | 1,771,605 | -0.16(-0.34%) |
Sep 13, 2021 | 46.70 | 46.70 | 44.65 | 45.02 | 2,779,936 | +0.44(+0.98%) |
Sep 10, 2021 | 44.99 | 45.25 | 44.54 | 44.58 | 1,041,916 | -0.27(-0.61%) |
Sep 09, 2021 | 44.85 | 45.47 | 44.42 | 44.85 | 1,568,313 | -0.04(-0.08%) |
Sep 08, 2021 | 45.03 | 45.05 | 44.37 | 44.89 | 1,094,023 | -0.20(-0.45%) |
Sep 07, 2021 | 45.77 | 45.96 | 44.98 | 45.09 | 1,681,778 | -0.66(-1.44%) |
Sep 03, 2021 | 45.68 | 45.89 | 45.50 | 45.75 | 895,508 | +0.09(+0.20%) |
Sep 02, 2021 | 45.81 | 46.06 | 45.44 | 45.66 | 1,279,499 | +0.11(+0.24%) |