Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.30 | 49.91 | 48.82 | 49.06 | 51,456,524 | -1.18(-2.34%) |
Nov 29, 2021 | 51.04 | 51.55 | 50.08 | 50.24 | 39,411,516 | +0.29(+0.58%) |
Nov 26, 2021 | 49.47 | 50.11 | 48.66 | 49.95 | 49,767,604 | -2.09(-4.02%) |
Nov 24, 2021 | 51.27 | 52.34 | 51.20 | 52.05 | 23,848,796 | +0.50(+0.98%) |
Nov 23, 2021 | 50.66 | 51.71 | 50.62 | 51.54 | 37,676,640 | +1.54(+3.07%) |
Nov 22, 2021 | 49.06 | 50.76 | 49.05 | 50.01 | 37,710,732 | +0.87(+1.77%) |
Nov 19, 2021 | 50.02 | 50.16 | 49.03 | 49.14 | 50,836,460 | -2.00(-3.90%) |
Nov 18, 2021 | 51.32 | 51.72 | 51.09 | 51.13 | 32,752,358 | -0.31(-0.59%) |
Nov 17, 2021 | 51.72 | 52.47 | 51.26 | 51.44 | 26,320,842 | -0.80(-1.53%) |
Nov 16, 2021 | 52.31 | 52.79 | 51.98 | 52.24 | 23,118,036 | +0.08(+0.16%) |
Nov 15, 2021 | 51.68 | 52.46 | 51.24 | 52.16 | 23,779,202 | +0.43(+0.83%) |
Nov 12, 2021 | 51.63 | 51.93 | 51.41 | 51.72 | 19,020,672 | -0.13(-0.24%) |
Nov 11, 2021 | 51.69 | 52.20 | 51.69 | 51.85 | 27,272,494 | +0.20(+0.38%) |
Nov 10, 2021 | 52.83 | 51.65 | 40,057,648 | -0.84(-1.60%) | ||
Nov 09, 2021 | 52.90 | 53.07 | 52.15 | 52.49 | 21,892,668 | -0.35(-0.66%) |
Nov 08, 2021 | 52.80 | 53.39 | 52.55 | 52.84 | 22,249,308 | +0.48(+0.91%) |
Nov 05, 2021 | 52.40 | 52.60 | 51.93 | 52.36 | 25,149,646 | +0.67(+1.30%) |
Nov 04, 2021 | 52.38 | 52.51 | 51.22 | 51.69 | 42,475,180 | +0.07(+0.14%) |
Nov 03, 2021 | 51.42 | 52.16 | 51.20 | 51.62 | 25,960,198 | -0.43(-0.83%) |
Nov 02, 2021 | 52.24 | 52.64 | 51.88 | 52.05 | 18,979,848 | -0.49(-0.94%) |
Nov 01, 2021 | 52.16 | 52.69 | 52.02 | 52.54 | 27,622,306 | +0.89(+1.72%) |
Oct 29, 2021 | 52.25 | 52.37 | 51.44 | 51.65 | 24,476,980 | -0.34(-0.66%) |
Oct 28, 2021 | 51.35 | 52.03 | 51.34 | 51.99 | 26,018,990 | +0.37(+0.71%) |
Oct 27, 2021 | 52.58 | 52.87 | 51.51 | 51.62 | 37,986,832 | -1.53(-2.87%) |
Oct 26, 2021 | 53.03 | 53.15 | 25,294,414 | +0.31(+0.58%) | ||
Oct 25, 2021 | 52.72 | 53.13 | 52.44 | 52.85 | 27,869,796 | +0.76(+1.47%) |
Oct 22, 2021 | 51.79 | 52.12 | 51.30 | 52.08 | 23,924,692 | +0.49(+0.94%) |
Oct 21, 2021 | 52.16 | 52.35 | 51.18 | 51.60 | 35,733,252 | -0.97(-1.85%) |
Oct 20, 2021 | 51.75 | 52.58 | 51.54 | 52.57 | 27,932,914 | +0.42(+0.81%) |
Oct 19, 2021 | 51.78 | 52.33 | 51.49 | 52.15 | 24,783,774 | +0.58(+1.13%) |
Oct 18, 2021 | 52.03 | 52.32 | 51.27 | 51.56 | 36,357,032 | +0.04(+0.07%) |
Oct 15, 2021 | 51.85 | 52.05 | 51.50 | 51.53 | 25,231,878 | +0.25(+0.49%) |
Oct 14, 2021 | 51.23 | 51.49 | 50.76 | 51.27 | 26,028,796 | +0.62(+1.22%) |
Oct 13, 2021 | 50.33 | 50.91 | 49.76 | 50.65 | 32,201,720 | -0.04(-0.09%) |
Oct 12, 2021 | 50.56 | 51.19 | 50.35 | 50.70 | 39,516,932 | +0.04(+0.09%) |
Oct 11, 2021 | 51.61 | 51.76 | 50.60 | 50.65 | 49,767,964 | -0.19(-0.37%) |
Oct 08, 2021 | 49.85 | 50.96 | 49.73 | 50.84 | 47,955,176 | +1.52(+3.08%) |
Oct 07, 2021 | 49.07 | 49.59 | 48.83 | 49.32 | 43,168,596 | +0.38(+0.77%) |
Oct 06, 2021 | 48.65 | 49.21 | 48.08 | 48.95 | 55,726,628 | -0.52(-1.05%) |
Oct 05, 2021 | 49.88 | 50.38 | 48.95 | 49.47 | 54,529,340 | +0.29(+0.58%) |
Oct 04, 2021 | 48.91 | 49.72 | 48.68 | 49.18 | 63,854,584 | +0.79(+1.63%) |
Oct 01, 2021 | 47.16 | 48.43 | 47.16 | 48.39 | 46,348,312 | +1.57(+3.36%) |
Sep 30, 2021 | 47.40 | 47.66 | 46.83 | 46.82 | 49,689,540 | -0.72(-1.51%) |
Sep 29, 2021 | 47.49 | 47.83 | 46.91 | 47.54 | 38,882,872 | +0.00(+0.00%) |
Sep 28, 2021 | 47.82 | 48.38 | 47.43 | 47.54 | 73,963,024 | +0.16(+0.34%) |
Sep 27, 2021 | 46.75 | 47.56 | 46.69 | 47.37 | 45,456,880 | +1.63(+3.56%) |
Sep 24, 2021 | 45.16 | 45.98 | 45.07 | 45.75 | 30,907,490 | +0.34(+0.75%) |
Sep 23, 2021 | 44.11 | 45.54 | 43.90 | 45.41 | 27,660,904 | +1.54(+3.50%) |
Sep 22, 2021 | 43.28 | 44.38 | 43.28 | 43.87 | 44,088,392 | +1.31(+3.08%) |
Sep 21, 2021 | 42.96 | 43.19 | 42.12 | 42.56 | 28,551,980 | +0.10(+0.23%) |
Sep 20, 2021 | 42.74 | 42.97 | 41.77 | 42.46 | 48,543,992 | -1.34(-3.05%) |
Sep 17, 2021 | 43.90 | 44.59 | 43.68 | 43.79 | 36,295,848 | -0.33(-0.74%) |
Sep 16, 2021 | 44.59 | 44.59 | 43.88 | 44.12 | 34,145,780 | -0.51(-1.13%) |
Sep 15, 2021 | 43.63 | 44.66 | 43.56 | 44.63 | 43,174,676 | +1.61(+3.74%) |
Sep 14, 2021 | 44.04 | 44.12 | 42.83 | 43.02 | 33,237,354 | -0.63(-1.44%) |
Sep 13, 2021 | 42.99 | 43.95 | 42.99 | 43.65 | 38,566,504 | +1.22(+2.87%) |
Sep 10, 2021 | 43.11 | 43.18 | 42.30 | 42.44 | 21,122,910 | -0.02(-0.04%) |
Sep 09, 2021 | 42.08 | 43.12 | 41.85 | 42.45 | 28,452,234 | +0.09(+0.21%) |
Sep 08, 2021 | 43.16 | 43.44 | 42.34 | 42.37 | 24,661,638 | -0.55(-1.28%) |
Sep 07, 2021 | 42.97 | 43.51 | 42.76 | 42.92 | 23,917,100 | -0.26(-0.60%) |
Sep 03, 2021 | 43.33 | 43.65 | 42.97 | 43.17 | 22,055,288 | -0.25(-0.57%) |
Sep 02, 2021 | 42.74 | 43.77 | 42.74 | 43.42 | 34,708,208 | +1.07(+2.54%) |