Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.38 | 51.29 | 47.12 | 47.63 | 4,212,300 | -0.92(-1.90%) |
Nov 29, 2021 | 48.35 | 48.67 | 47.20 | 48.55 | 1,669,353 | -0.01(-0.02%) |
Nov 26, 2021 | 50.64 | 50.64 | 47.09 | 48.56 | 2,344,778 | -0.94(-1.90%) |
Nov 24, 2021 | 48.81 | 50.09 | 48.75 | 49.50 | 1,549,224 | -0.21(-0.43%) |
Nov 23, 2021 | 49.76 | 50.68 | 48.65 | 49.72 | 2,914,981 | -1.59(-3.10%) |
Nov 22, 2021 | 51.40 | 52.80 | 49.86 | 51.31 | 2,799,981 | -2.13(-3.99%) |
Nov 19, 2021 | 54.98 | 55.82 | 53.37 | 53.44 | 2,006,324 | -1.90(-3.43%) |
Nov 18, 2021 | 55.99 | 55.43 | 54.94 | 55.34 | 1,555,270 | -1.15(-2.04%) |
Nov 17, 2021 | 56.65 | 57.63 | 55.89 | 56.50 | 1,784,567 | +0.96(+1.73%) |
Nov 16, 2021 | 57.19 | 58.06 | 55.41 | 55.54 | 1,998,945 | -2.04(-3.54%) |
Nov 15, 2021 | 57.08 | 57.81 | 56.03 | 57.57 | 1,572,002 | +0.35(+0.61%) |
Nov 12, 2021 | 56.02 | 57.83 | 55.25 | 57.22 | 2,201,429 | +0.43(+0.75%) |
Nov 11, 2021 | 56.77 | 57.22 | 55.60 | 56.80 | 2,507,010 | +2.41(+4.42%) |
Nov 10, 2021 | 54.97 | 54.39 | 3,838,534 | +1.92(+3.66%) | ||
Nov 09, 2021 | 51.40 | 52.47 | 50.10 | 52.47 | 1,986,067 | +1.23(+2.40%) |
Nov 08, 2021 | 51.71 | 51.88 | 50.39 | 51.24 | 1,835,641 | +0.56(+1.11%) |
Nov 05, 2021 | 48.69 | 50.68 | 47.96 | 50.68 | 2,395,927 | +2.93(+6.13%) |
Nov 04, 2021 | 49.45 | 50.50 | 47.48 | 47.75 | 3,067,818 | -0.40(-0.83%) |
Nov 03, 2021 | 45.80 | 48.39 | 45.34 | 48.15 | 2,059,545 | +1.13(+2.41%) |
Nov 02, 2021 | 47.44 | 47.44 | 46.23 | 47.01 | 1,677,672 | -0.89(-1.86%) |
Nov 01, 2021 | 47.89 | 48.48 | 47.48 | 47.90 | 1,321,106 | +0.28(+0.59%) |
Oct 29, 2021 | 48.62 | 49.19 | 47.55 | 47.62 | 2,093,142 | -2.75(-5.47%) |
Oct 28, 2021 | 51.76 | 52.06 | 50.05 | 50.38 | 2,190,409 | -1.61(-3.10%) |
Oct 27, 2021 | 52.36 | 52.88 | 51.45 | 51.99 | 1,518,276 | -0.58(-1.11%) |
Oct 26, 2021 | 52.09 | 52.57 | 1,711,081 | -0.66(-1.24%) | ||
Oct 25, 2021 | 53.04 | 53.83 | 52.42 | 53.23 | 1,697,708 | +1.66(+3.22%) |
Oct 22, 2021 | 52.42 | 54.55 | 51.11 | 51.57 | 3,116,739 | +0.67(+1.31%) |
Oct 21, 2021 | 50.87 | 50.92 | 50.08 | 50.90 | 1,445,148 | -0.36(-0.70%) |
Oct 20, 2021 | 51.26 | 52.12 | 50.45 | 51.26 | 2,011,825 | +1.20(+2.40%) |
Oct 19, 2021 | 51.26 | 51.30 | 49.50 | 50.06 | 1,541,404 | +0.81(+1.63%) |
Oct 18, 2021 | 49.81 | 50.22 | 48.76 | 49.25 | 1,470,278 | -0.98(-1.95%) |
Oct 15, 2021 | 48.82 | 50.83 | 48.17 | 50.23 | 2,150,721 | -1.04(-2.02%) |
Oct 14, 2021 | 50.43 | 51.44 | 49.87 | 51.27 | 1,998,523 | +2.09(+4.26%) |
Oct 13, 2021 | 46.88 | 49.58 | 46.88 | 49.17 | 3,055,942 | +3.06(+6.62%) |
Oct 12, 2021 | 45.01 | 46.45 | 44.37 | 46.12 | 2,834,736 | +1.66(+3.73%) |
Oct 11, 2021 | 44.83 | 45.93 | 44.28 | 44.46 | 1,568,977 | -0.24(-0.54%) |
Oct 08, 2021 | 45.94 | 46.73 | 44.49 | 44.70 | 3,052,581 | +0.67(+1.52%) |
Oct 07, 2021 | 43.08 | 44.78 | 43.07 | 44.03 | 2,001,483 | +0.28(+0.64%) |
Oct 06, 2021 | 41.62 | 43.79 | 41.40 | 43.75 | 2,961,891 | +1.52(+3.61%) |
Oct 05, 2021 | 41.41 | 42.40 | 40.51 | 42.23 | 2,309,401 | +0.34(+0.81%) |
Oct 04, 2021 | 40.63 | 42.54 | 40.63 | 41.89 | 2,570,674 | +0.91(+2.22%) |
Oct 01, 2021 | 41.83 | 41.97 | 40.36 | 40.98 | 2,903,395 | -0.40(-0.96%) |
Sep 30, 2021 | 40.93 | 42.63 | 40.35 | 41.38 | 4,380,365 | +1.62(+4.07%) |
Sep 29, 2021 | 40.91 | 41.25 | 39.60 | 39.76 | 4,085,216 | -1.40(-3.39%) |
Sep 28, 2021 | 40.74 | 41.49 | 39.99 | 41.15 | 4,875,407 | -0.79(-1.87%) |
Sep 27, 2021 | 42.25 | 43.55 | 41.85 | 41.94 | 2,731,654 | -0.08(-0.18%) |
Sep 24, 2021 | 42.01 | 42.90 | 41.61 | 42.02 | 2,113,625 | -0.63(-1.48%) |
Sep 23, 2021 | 43.78 | 43.86 | 42.58 | 42.65 | 3,252,827 | -1.73(-3.89%) |
Sep 22, 2021 | 44.78 | 46.52 | 44.27 | 44.37 | 3,865,871 | -0.05(-0.11%) |
Sep 21, 2021 | 45.08 | 45.96 | 44.11 | 44.42 | 2,694,067 | +0.14(+0.31%) |
Sep 20, 2021 | 44.03 | 44.58 | 43.13 | 44.29 | 2,757,964 | -0.33(-0.74%) |
Sep 17, 2021 | 45.16 | 45.16 | 43.95 | 44.62 | 2,711,138 | -1.11(-2.42%) |
Sep 16, 2021 | 47.64 | 47.64 | 44.63 | 45.72 | 5,448,791 | -4.17(-8.36%) |
Sep 15, 2021 | 48.97 | 50.55 | 48.88 | 49.89 | 1,503,279 | +0.01(+0.02%) |
Sep 14, 2021 | 49.95 | 50.86 | 48.94 | 49.88 | 2,469,486 | +0.55(+1.12%) |
Sep 13, 2021 | 48.12 | 50.18 | 47.80 | 49.33 | 2,608,621 | +1.74(+3.65%) |
Sep 10, 2021 | 48.92 | 49.35 | 47.53 | 47.59 | 2,375,323 | -1.35(-2.75%) |
Sep 09, 2021 | 50.56 | 50.56 | 48.21 | 48.94 | 2,983,650 | -0.78(-1.56%) |
Sep 08, 2021 | 49.95 | 50.51 | 48.63 | 49.72 | 2,177,901 | -0.45(-0.89%) |
Sep 07, 2021 | 51.73 | 52.37 | 49.72 | 50.16 | 2,302,422 | -2.99(-5.62%) |
Sep 03, 2021 | 52.18 | 53.81 | 51.84 | 53.15 | 3,022,212 | +2.45(+4.84%) |
Sep 02, 2021 | 50.44 | 50.70 | 49.69 | 50.70 | 1,512,362 | +0.30(+0.60%) |