Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.81 | 46.08 | 45.80 | 45.77 | 88,395,872 | -0.05(-0.10%) |
Nov 29, 2021 | 46.11 | 46.12 | 45.66 | 45.81 | 47,537,896 | +0.18(+0.39%) |
Nov 26, 2021 | 45.98 | 46.02 | 45.46 | 45.64 | 61,918,884 | -1.58(-3.35%) |
Nov 24, 2021 | 46.99 | 47.23 | 46.87 | 47.22 | 35,013,524 | -0.07(-0.14%) |
Nov 23, 2021 | 47.34 | 47.52 | 47.08 | 47.29 | 41,339,244 | -0.05(-0.10%) |
Nov 22, 2021 | 47.65 | 47.78 | 47.31 | 47.33 | 39,608,064 | -0.38(-0.81%) |
Nov 19, 2021 | 47.85 | 48.01 | 47.69 | 47.72 | 39,724,288 | -0.07(-0.16%) |
Nov 18, 2021 | 47.90 | 47.83 | 47.76 | 47.79 | 39,184,596 | -0.59(-1.22%) |
Nov 17, 2021 | 48.69 | 48.71 | 48.24 | 48.38 | 24,119,132 | -0.25(-0.52%) |
Nov 16, 2021 | 48.64 | 48.74 | 48.46 | 48.63 | 35,107,900 | +0.07(+0.14%) |
Nov 15, 2021 | 48.84 | 48.86 | 48.52 | 48.57 | 33,732,956 | -0.16(-0.33%) |
Nov 12, 2021 | 48.59 | 48.78 | 48.52 | 48.73 | 34,101,704 | +0.19(+0.39%) |
Nov 11, 2021 | 48.40 | 48.73 | 48.39 | 48.54 | 59,369,944 | +0.77(+1.61%) |
Nov 10, 2021 | 48.08 | 47.77 | 38,451,760 | -0.20(-0.41%) | ||
Nov 09, 2021 | 48.18 | 48.33 | 47.89 | 47.97 | 30,392,960 | -0.19(-0.39%) |
Nov 08, 2021 | 48.05 | 48.21 | 48.00 | 48.16 | 25,347,074 | +0.44(+0.92%) |
Nov 05, 2021 | 47.94 | 47.96 | 47.55 | 47.72 | 25,579,196 | -0.06(-0.12%) |
Nov 04, 2021 | 47.99 | 48.01 | 47.60 | 47.77 | 25,315,136 | -0.11(-0.23%) |
Nov 03, 2021 | 47.60 | 47.96 | 47.44 | 47.89 | 52,660,212 | +0.22(+0.47%) |
Nov 02, 2021 | 47.74 | 47.77 | 47.59 | 47.66 | 36,760,868 | -0.43(-0.90%) |
Nov 01, 2021 | 47.69 | 48.11 | 47.99 | 48.09 | 33,396,470 | +0.37(+0.79%) |
Oct 29, 2021 | 47.78 | 47.86 | 47.46 | 47.72 | 54,945,780 | -0.70(-1.45%) |
Oct 28, 2021 | 48.16 | 48.42 | 48.03 | 48.42 | 29,200,660 | +0.05(+0.10%) |
Oct 27, 2021 | 48.47 | 48.70 | 48.32 | 48.37 | 34,598,196 | -0.39(-0.81%) |
Oct 26, 2021 | 49.14 | 48.77 | 34,356,604 | -0.25(-0.52%) | ||
Oct 25, 2021 | 48.99 | 49.09 | 48.75 | 49.02 | 34,660,584 | +0.25(+0.52%) |
Oct 22, 2021 | 48.93 | 49.12 | 48.58 | 48.77 | 54,670,556 | -0.10(-0.21%) |
Oct 21, 2021 | 48.81 | 48.93 | 48.71 | 48.87 | 37,779,788 | -0.32(-0.65%) |
Oct 20, 2021 | 49.31 | 49.31 | 49.08 | 49.19 | 29,389,308 | -0.01(-0.02%) |
Oct 19, 2021 | 48.93 | 49.25 | 48.85 | 49.20 | 43,385,496 | +0.65(+1.33%) |
Oct 18, 2021 | 48.36 | 48.69 | 48.33 | 48.55 | 28,000,810 | -0.12(-0.25%) |
Oct 15, 2021 | 48.38 | 48.76 | 48.28 | 48.67 | 44,243,512 | +0.58(+1.21%) |
Oct 14, 2021 | 48.19 | 48.24 | 47.92 | 48.09 | 25,590,946 | +0.15(+0.31%) |
Oct 13, 2021 | 47.73 | 48.03 | 47.59 | 47.94 | 37,675,872 | +0.66(+1.39%) |
Oct 12, 2021 | 47.56 | 47.62 | 47.25 | 47.29 | 31,277,218 | -0.24(-0.51%) |
Oct 11, 2021 | 47.86 | 48.01 | 47.51 | 47.53 | 28,624,126 | -0.09(-0.20%) |
Oct 08, 2021 | 47.57 | 47.71 | 47.45 | 47.62 | 26,668,484 | +0.18(+0.38%) |
Oct 07, 2021 | 47.20 | 47.67 | 46.39 | 47.44 | 65,452,024 | +0.91(+1.95%) |
Oct 06, 2021 | 46.10 | 46.58 | 46.02 | 46.54 | 62,337,904 | -0.26(-0.56%) |
Oct 05, 2021 | 46.60 | 46.97 | 46.55 | 46.80 | 30,692,942 | +0.33(+0.71%) |
Oct 04, 2021 | 46.77 | 46.80 | 46.18 | 46.47 | 46,604,456 | -0.69(-1.47%) |
Oct 01, 2021 | 47.20 | 47.33 | 46.74 | 47.16 | 48,297,908 | -0.05(-0.10%) |
Sep 30, 2021 | 47.38 | 47.54 | 47.12 | 47.21 | 74,810,968 | +0.37(+0.80%) |
Sep 29, 2021 | 47.15 | 47.28 | 46.82 | 46.84 | 46,036,940 | -0.44(-0.93%) |
Sep 28, 2021 | 47.66 | 47.72 | 47.12 | 47.28 | 47,120,936 | -0.62(-1.29%) |
Sep 27, 2021 | 47.63 | 48.01 | 47.48 | 47.89 | 33,275,250 | +0.31(+0.65%) |
Sep 24, 2021 | 47.65 | 47.74 | 47.53 | 47.59 | 31,740,470 | -0.57(-1.19%) |
Sep 23, 2021 | 48.01 | 48.20 | 47.90 | 48.16 | 29,285,712 | +0.37(+0.78%) |
Sep 22, 2021 | 47.63 | 48.11 | 47.62 | 47.78 | 49,290,268 | +0.59(+1.25%) |
Sep 21, 2021 | 47.19 | 47.32 | 46.99 | 47.19 | 41,989,064 | +0.35(+0.74%) |
Sep 20, 2021 | 46.99 | 47.25 | 46.45 | 46.84 | 56,427,824 | -1.29(-2.69%) |
Sep 17, 2021 | 48.36 | 48.42 | 48.04 | 48.14 | 48,535,004 | -0.21(-0.43%) |
Sep 16, 2021 | 48.19 | 48.38 | 48.03 | 48.34 | 46,656,756 | -0.55(-1.13%) |
Sep 15, 2021 | 48.74 | 48.90 | 48.54 | 48.90 | 41,415,380 | -0.01(-0.02%) |
Sep 14, 2021 | 49.19 | 49.22 | 48.81 | 48.91 | 38,411,012 | -0.41(-0.84%) |
Sep 13, 2021 | 49.25 | 49.45 | 49.07 | 49.32 | 37,689,596 | +0.13(+0.27%) |
Sep 10, 2021 | 49.62 | 49.67 | 49.18 | 49.19 | 43,037,028 | -0.06(-0.11%) |
Sep 09, 2021 | 49.09 | 49.33 | 49.00 | 49.24 | 44,062,408 | -0.09(-0.19%) |
Sep 08, 2021 | 49.77 | 49.78 | 49.23 | 49.34 | 56,983,048 | -0.73(-1.46%) |
Sep 07, 2021 | 49.94 | 50.21 | 49.91 | 50.07 | 35,826,776 | +0.29(+0.58%) |
Sep 03, 2021 | 49.62 | 49.84 | 49.60 | 49.78 | 22,744,192 | +0.26(+0.53%) |
Sep 02, 2021 | 49.68 | 49.78 | 49.44 | 49.52 | 26,666,272 | -0.22(-0.45%) |