Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.20 | 55.40 | 51.20 | 55.00 | 22,689,612 | +3.64(+7.09%) |
Nov 29, 2021 | 53.01 | 54.00 | 50.61 | 51.36 | 15,382,099 | +0.25(+0.49%) |
Nov 26, 2021 | 51.63 | 52.84 | 50.16 | 51.11 | 11,333,570 | -3.26(-6.00%) |
Nov 24, 2021 | 51.30 | 54.99 | 50.28 | 54.37 | 26,702,820 | +3.07(+5.98%) |
Nov 23, 2021 | 49.00 | 54.00 | 47.50 | 51.30 | 36,262,236 | +3.91(+8.25%) |
Nov 22, 2021 | 47.87 | 50.00 | 47.11 | 47.39 | 14,839,422 | +0.50(+1.07%) |
Nov 19, 2021 | 47.46 | 48.32 | 46.35 | 46.89 | 7,686,253 | -0.38(-0.80%) |
Nov 18, 2021 | 48.07 | 47.69 | 45.88 | 47.27 | 9,404,972 | -1.03(-2.13%) |
Nov 17, 2021 | 50.00 | 50.00 | 47.84 | 48.30 | 8,926,280 | -1.70(-3.40%) |
Nov 16, 2021 | 48.40 | 50.10 | 47.73 | 50.00 | 13,257,258 | +2.50(+5.26%) |
Nov 15, 2021 | 48.53 | 49.04 | 46.88 | 47.50 | 6,433,667 | -1.03(-2.12%) |
Nov 12, 2021 | 49.00 | 50.40 | 47.66 | 48.53 | 16,642,412 | +0.95(+2.00%) |
Nov 11, 2021 | 45.70 | 47.95 | 45.01 | 47.58 | 8,946,729 | +3.25(+7.33%) |
Nov 10, 2021 | 44.38 | 44.33 | 7,672,287 | +0.03(+0.07%) | ||
Nov 09, 2021 | 46.93 | 47.00 | 44.13 | 44.30 | 9,580,660 | -2.81(-5.96%) |
Nov 08, 2021 | 45.41 | 48.17 | 45.05 | 47.11 | 8,388,179 | +0.72(+1.55%) |
Nov 05, 2021 | 48.07 | 48.08 | 45.76 | 46.39 | 9,628,346 | -1.45(-3.03%) |
Nov 04, 2021 | 48.00 | 48.84 | 47.22 | 47.84 | 11,688,207 | +1.20(+2.57%) |
Nov 03, 2021 | 46.50 | 46.85 | 45.75 | 46.64 | 5,287,559 | -0.26(-0.55%) |
Nov 02, 2021 | 47.20 | 48.30 | 45.67 | 46.90 | 8,757,005 | -0.97(-2.03%) |
Nov 01, 2021 | 48.70 | 49.03 | 46.80 | 47.87 | 20,143,774 | +1.24(+2.66%) |
Oct 29, 2021 | 46.00 | 46.85 | 45.65 | 46.63 | 6,551,481 | +0.39(+0.84%) |
Oct 28, 2021 | 47.23 | 47.84 | 45.22 | 46.24 | 9,386,491 | +0.34(+0.74%) |
Oct 27, 2021 | 46.41 | 48.07 | 45.77 | 45.90 | 11,506,171 | +0.56(+1.24%) |
Oct 26, 2021 | 47.39 | 45.34 | 19,868,684 | -2.75(-5.72%) | ||
Oct 25, 2021 | 44.75 | 48.42 | 44.24 | 48.09 | 28,293,626 | +4.95(+11.47%) |
Oct 22, 2021 | 43.64 | 44.50 | 42.89 | 43.14 | 7,525,403 | -0.36(-0.83%) |
Oct 21, 2021 | 42.49 | 43.89 | 42.28 | 43.50 | 5,499,803 | +0.56(+1.30%) |
Oct 20, 2021 | 42.80 | 43.29 | 42.11 | 42.94 | 5,700,459 | -0.21(-0.49%) |
Oct 19, 2021 | 43.75 | 44.58 | 42.92 | 43.15 | 8,046,110 | -0.06(-0.14%) |
Oct 18, 2021 | 42.22 | 43.84 | 41.61 | 43.21 | 9,175,588 | +0.42(+0.98%) |
Oct 15, 2021 | 40.42 | 43.00 | 40.23 | 42.79 | 17,186,078 | +3.40(+8.63%) |
Oct 14, 2021 | 39.11 | 40.17 | 38.83 | 39.39 | 5,403,677 | -0.50(-1.25%) |
Oct 13, 2021 | 38.15 | 40.00 | 37.88 | 39.89 | 9,295,757 | +2.18(+5.78%) |
Oct 12, 2021 | 37.75 | 38.39 | 37.20 | 37.71 | 5,082,192 | +0.29(+0.77%) |
Oct 11, 2021 | 38.00 | 38.43 | 37.35 | 37.42 | 4,316,988 | -0.24(-0.64%) |
Oct 08, 2021 | 38.40 | 38.48 | 37.34 | 37.66 | 4,624,227 | -0.60(-1.57%) |
Oct 07, 2021 | 36.90 | 38.88 | 36.84 | 38.26 | 12,741,339 | +2.51(+7.02%) |
Oct 06, 2021 | 34.85 | 36.12 | 34.72 | 35.75 | 5,461,831 | +0.23(+0.65%) |
Oct 05, 2021 | 34.26 | 35.74 | 34.26 | 35.52 | 5,416,967 | +1.41(+4.13%) |
Oct 04, 2021 | 35.18 | 35.20 | 33.52 | 34.11 | 6,553,026 | -1.35(-3.81%) |
Oct 01, 2021 | 36.75 | 36.76 | 35.08 | 35.46 | 7,770,625 | -0.08(-0.23%) |
Sep 30, 2021 | 35.03 | 36.11 | 34.82 | 35.54 | 6,448,336 | +0.99(+2.87%) |
Sep 29, 2021 | 34.58 | 35.81 | 34.31 | 34.55 | 7,084,380 | -0.12(-0.35%) |
Sep 28, 2021 | 36.07 | 36.25 | 34.58 | 34.67 | 5,855,218 | -1.45(-4.01%) |
Sep 27, 2021 | 35.18 | 36.30 | 34.39 | 36.12 | 9,127,905 | +0.78(+2.21%) |
Sep 24, 2021 | 36.47 | 36.86 | 35.24 | 35.34 | 5,852,205 | -1.47(-3.99%) |
Sep 23, 2021 | 37.00 | 37.12 | 35.91 | 36.81 | 8,482,129 | -0.14(-0.38%) |
Sep 22, 2021 | 37.00 | 37.53 | 36.60 | 36.95 | 5,495,830 | +0.21(+0.57%) |
Sep 21, 2021 | 37.00 | 37.31 | 36.48 | 36.74 | 6,679,834 | +0.15(+0.41%) |
Sep 20, 2021 | 37.50 | 37.71 | 36.01 | 36.59 | 8,080,789 | -2.42(-6.20%) |
Sep 17, 2021 | 37.99 | 39.12 | 37.70 | 39.01 | 11,160,127 | +1.42(+3.78%) |
Sep 16, 2021 | 37.40 | 38.01 | 36.95 | 37.59 | 5,944,409 | -0.51(-1.34%) |
Sep 15, 2021 | 38.44 | 38.65 | 36.73 | 38.10 | 12,004,674 | -0.34(-0.88%) |
Sep 14, 2021 | 38.30 | 39.40 | 38.03 | 38.44 | 5,589,260 | +0.11(+0.29%) |
Sep 13, 2021 | 38.89 | 38.95 | 37.25 | 38.33 | 6,861,647 | -0.21(-0.54%) |
Sep 10, 2021 | 39.67 | 40.65 | 38.44 | 38.54 | 7,484,030 | -0.83(-2.11%) |
Sep 09, 2021 | 39.14 | 39.74 | 38.05 | 39.37 | 5,634,325 | +0.11(+0.28%) |
Sep 08, 2021 | 40.70 | 40.95 | 38.74 | 39.26 | 13,366,699 | -2.51(-6.01%) |
Sep 07, 2021 | 40.21 | 42.50 | 40.18 | 41.77 | 13,182,146 | +2.02(+5.08%) |
Sep 03, 2021 | 40.58 | 40.62 | 39.36 | 39.75 | 6,001,420 | -1.04(-2.55%) |
Sep 02, 2021 | 41.12 | 41.64 | 40.52 | 40.79 | 6,846,322 | +0.01(+0.02%) |