Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.75 | 49.71 | 47.39 | 49.05 | 70,718,448 | +1.21(+2.54%) |
Nov 29, 2021 | 50.34 | 50.85 | 47.57 | 47.83 | 79,513,632 | -1.46(-2.96%) |
Nov 26, 2021 | 49.32 | 50.15 | 48.61 | 49.29 | 72,914,736 | +2.84(+6.11%) |
Nov 24, 2021 | 46.72 | 46.86 | 46.29 | 46.46 | 20,328,016 | -0.17(-0.37%) |
Nov 23, 2021 | 46.17 | 46.97 | 45.92 | 46.63 | 27,327,488 | -0.11(-0.23%) |
Nov 22, 2021 | 46.51 | 46.99 | 45.99 | 46.74 | 29,871,456 | +0.37(+0.79%) |
Nov 19, 2021 | 47.43 | 48.23 | 46.26 | 46.37 | 52,545,192 | -0.56(-1.19%) |
Nov 18, 2021 | 46.65 | 47.09 | 46.20 | 46.93 | 35,974,852 | +0.49(+1.06%) |
Nov 17, 2021 | 45.59 | 46.64 | 45.36 | 46.44 | 40,371,960 | +1.16(+2.56%) |
Nov 16, 2021 | 45.16 | 45.79 | 44.63 | 45.28 | 34,123,440 | -0.05(-0.10%) |
Nov 15, 2021 | 45.40 | 45.73 | 45.07 | 45.32 | 30,402,834 | -0.07(-0.16%) |
Nov 12, 2021 | 46.03 | 46.09 | 45.25 | 45.40 | 30,432,292 | -0.41(-0.90%) |
Nov 11, 2021 | 44.94 | 46.10 | 44.49 | 45.81 | 46,392,672 | +1.17(+2.62%) |
Nov 10, 2021 | 43.27 | 44.64 | 47,285,120 | +1.41(+3.27%) | ||
Nov 09, 2021 | 44.12 | 44.16 | 43.04 | 43.22 | 32,736,332 | -0.89(-2.03%) |
Nov 08, 2021 | 44.37 | 44.53 | 43.45 | 44.12 | 62,847,792 | -0.26(-0.58%) |
Nov 05, 2021 | 43.90 | 44.56 | 42.49 | 44.37 | 190,563,664 | +4.35(+10.86%) |
Nov 04, 2021 | 40.43 | 40.60 | 39.53 | 40.03 | 41,807,844 | -0.53(-1.31%) |
Nov 03, 2021 | 41.19 | 41.62 | 40.25 | 40.56 | 49,263,408 | -0.57(-1.39%) |
Nov 02, 2021 | 40.79 | 41.66 | 38.96 | 41.13 | 76,491,560 | +1.64(+4.15%) |
Nov 01, 2021 | 39.94 | 39.62 | 39.31 | 39.49 | 36,086,952 | -0.09(-0.23%) |
Oct 29, 2021 | 38.99 | 39.66 | 38.78 | 39.58 | 33,492,690 | +0.51(+1.30%) |
Oct 28, 2021 | 38.87 | 39.52 | 38.86 | 39.07 | 19,905,966 | +0.19(+0.49%) |
Oct 27, 2021 | 39.33 | 39.42 | 38.62 | 38.88 | 24,657,466 | -0.53(-1.35%) |
Oct 26, 2021 | 39.21 | 39.60 | 39.42 | 32,844,370 | +0.37(+0.95%) | |
Oct 25, 2021 | 39.09 | 39.13 | 38.52 | 39.05 | 25,239,178 | -0.01(-0.02%) |
Oct 22, 2021 | 38.75 | 39.08 | 38.58 | 39.06 | 18,988,532 | +0.27(+0.70%) |
Oct 21, 2021 | 38.97 | 38.99 | 38.40 | 38.78 | 24,453,104 | +0.05(+0.14%) |
Oct 20, 2021 | 38.12 | 39.01 | 38.11 | 38.73 | 25,172,034 | +0.64(+1.69%) |
Oct 19, 2021 | 37.64 | 38.19 | 37.59 | 38.09 | 18,961,334 | +0.70(+1.86%) |
Oct 18, 2021 | 37.51 | 37.74 | 37.14 | 37.39 | 24,014,260 | -0.15(-0.41%) |
Oct 15, 2021 | 37.92 | 38.03 | 37.45 | 37.55 | 26,025,738 | -0.16(-0.43%) |
Oct 14, 2021 | 37.61 | 37.97 | 37.57 | 37.71 | 19,433,626 | +0.23(+0.60%) |
Oct 13, 2021 | 37.78 | 37.93 | 37.05 | 37.48 | 31,160,006 | -0.39(-1.03%) |
Oct 12, 2021 | 38.15 | 38.20 | 37.70 | 37.87 | 17,924,398 | -0.19(-0.50%) |
Oct 11, 2021 | 38.41 | 38.57 | 38.02 | 38.06 | 13,235,839 | -0.35(-0.92%) |
Oct 08, 2021 | 38.67 | 38.83 | 38.31 | 38.41 | 14,121,213 | -0.26(-0.68%) |
Oct 07, 2021 | 38.48 | 38.88 | 38.20 | 38.68 | 21,852,108 | +0.65(+1.71%) |
Oct 06, 2021 | 38.06 | 38.19 | 37.73 | 38.02 | 33,683,384 | -0.27(-0.71%) |
Oct 05, 2021 | 38.49 | 38.70 | 38.26 | 38.30 | 21,369,128 | -0.09(-0.24%) |
Oct 04, 2021 | 38.85 | 39.22 | 38.20 | 38.39 | 31,935,870 | -0.46(-1.19%) |
Oct 01, 2021 | 38.48 | 39.00 | 37.74 | 38.85 | 42,526,304 | -0.07(-0.19%) |
Sep 30, 2021 | 39.63 | 39.86 | 38.89 | 38.92 | 23,324,770 | -0.47(-1.19%) |
Sep 29, 2021 | 39.11 | 39.54 | 38.98 | 39.39 | 19,924,364 | +0.44(+1.14%) |
Sep 28, 2021 | 38.98 | 39.17 | 38.40 | 38.95 | 31,498,514 | -0.48(-1.22%) |
Sep 27, 2021 | 39.74 | 39.93 | 39.37 | 39.43 | 22,047,270 | -0.33(-0.84%) |
Sep 24, 2021 | 39.88 | 40.19 | 39.64 | 39.76 | 17,848,008 | -0.23(-0.57%) |
Sep 23, 2021 | 40.07 | 40.47 | 39.95 | 39.99 | 21,777,588 | +0.22(+0.55%) |
Sep 22, 2021 | 39.81 | 40.17 | 39.66 | 39.77 | 24,872,782 | +0.03(+0.07%) |
Sep 21, 2021 | 40.04 | 40.48 | 39.68 | 39.74 | 26,115,040 | -0.25(-0.63%) |
Sep 20, 2021 | 39.26 | 40.40 | 39.26 | 40.00 | 46,261,368 | +0.28(+0.71%) |
Sep 17, 2021 | 39.97 | 40.23 | 39.19 | 39.72 | 62,348,856 | -0.52(-1.30%) |
Sep 16, 2021 | 40.61 | 40.71 | 39.84 | 40.24 | 24,765,040 | -0.27(-0.67%) |
Sep 15, 2021 | 40.32 | 41.05 | 40.29 | 40.51 | 31,681,238 | +0.05(+0.13%) |
Sep 14, 2021 | 40.42 | 40.96 | 40.31 | 40.46 | 26,622,588 | +0.12(+0.29%) |
Sep 13, 2021 | 41.39 | 41.47 | 40.00 | 40.34 | 40,969,880 | -0.91(-2.22%) |
Sep 10, 2021 | 41.87 | 41.93 | 41.18 | 41.26 | 23,027,802 | -0.40(-0.96%) |
Sep 09, 2021 | 42.05 | 42.28 | 41.49 | 41.65 | 23,946,564 | -0.43(-1.03%) |
Sep 08, 2021 | 42.09 | 42.34 | 41.85 | 42.09 | 17,498,460 | -0.22(-0.51%) |
Sep 07, 2021 | 42.52 | 42.98 | 42.12 | 42.31 | 28,970,718 | -0.08(-0.19%) |
Sep 03, 2021 | 42.44 | 42.56 | 41.94 | 42.39 | 23,023,890 | +0.00(+0.00%) |
Sep 02, 2021 | 42.06 | 42.41 | 41.74 | 42.39 | 28,869,600 | +0.72(+1.74%) |