Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.57 | 48.15 | 44.43 | 45.37 | 9,885,987 | -2.55(-5.31%) |
Nov 29, 2021 | 48.00 | 48.69 | 46.59 | 47.92 | 6,708,693 | +1.16(+2.48%) |
Nov 26, 2021 | 46.55 | 46.94 | 44.68 | 46.76 | 7,476,931 | -2.45(-4.97%) |
Nov 24, 2021 | 47.60 | 50.06 | 47.25 | 49.21 | 7,319,461 | +1.40(+2.94%) |
Nov 23, 2021 | 47.94 | 48.96 | 47.25 | 47.80 | 4,999,769 | +0.50(+1.05%) |
Nov 22, 2021 | 46.61 | 48.47 | 46.12 | 47.30 | 6,539,795 | +0.89(+1.91%) |
Nov 19, 2021 | 46.13 | 46.89 | 45.53 | 46.42 | 5,787,992 | -0.10(-0.21%) |
Nov 18, 2021 | 46.37 | 46.55 | 46.16 | 46.51 | 4,462,793 | -0.21(-0.46%) |
Nov 17, 2021 | 47.69 | 48.76 | 46.44 | 46.73 | 5,499,609 | -0.27(-0.58%) |
Nov 16, 2021 | 48.62 | 48.76 | 46.77 | 47.00 | 8,895,321 | -2.37(-4.80%) |
Nov 15, 2021 | 49.72 | 49.73 | 48.21 | 49.37 | 6,511,755 | -1.26(-2.48%) |
Nov 12, 2021 | 49.47 | 51.55 | 49.10 | 50.63 | 9,547,802 | +0.69(+1.39%) |
Nov 11, 2021 | 47.31 | 50.43 | 47.20 | 49.94 | 14,601,396 | +4.17(+9.12%) |
Nov 10, 2021 | 45.84 | 45.76 | 6,113,432 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.51 | 47.94 | 45.59 | 46.07 | 7,227,433 | -1.58(-3.32%) |
Nov 08, 2021 | 47.98 | 49.36 | 46.96 | 47.65 | 10,806,097 | +0.98(+2.09%) |
Nov 05, 2021 | 44.86 | 46.90 | 44.86 | 46.67 | 8,528,888 | +1.45(+3.21%) |
Nov 04, 2021 | 46.32 | 46.44 | 44.16 | 45.22 | 11,667,005 | -1.03(-2.23%) |
Nov 03, 2021 | 46.03 | 47.44 | 45.60 | 46.25 | 6,716,058 | +0.34(+0.74%) |
Nov 02, 2021 | 45.70 | 46.30 | 44.76 | 45.91 | 10,292,527 | +0.34(+0.75%) |
Nov 01, 2021 | 45.07 | 46.35 | 44.09 | 45.57 | 9,571,703 | +0.76(+1.70%) |
Oct 29, 2021 | 44.94 | 46.04 | 44.25 | 44.81 | 6,816,611 | -0.49(-1.08%) |
Oct 28, 2021 | 46.00 | 46.30 | 44.38 | 45.30 | 10,487,500 | +0.64(+1.44%) |
Oct 27, 2021 | 46.20 | 46.63 | 44.22 | 44.65 | 13,215,511 | -3.56(-7.39%) |
Oct 26, 2021 | 49.43 | 47.93 | 48.21 | 6,322,953 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.76 | 50.72 | 48.02 | 49.79 | 11,369,689 | +1.87(+3.90%) |
Oct 22, 2021 | 49.13 | 49.61 | 47.55 | 47.92 | 7,676,400 | -0.72(-1.48%) |
Oct 21, 2021 | 50.31 | 50.31 | 48.46 | 48.64 | 9,299,519 | -2.45(-4.80%) |
Oct 20, 2021 | 51.38 | 52.45 | 50.62 | 51.09 | 7,522,818 | -1.14(-2.18%) |
Oct 19, 2021 | 55.70 | 55.70 | 52.16 | 52.23 | 11,158,064 | -3.46(-6.22%) |
Oct 18, 2021 | 53.51 | 56.02 | 53.48 | 55.70 | 10,148,387 | +1.21(+2.21%) |
Oct 15, 2021 | 50.52 | 55.39 | 49.64 | 54.49 | 34,300,076 | +7.20(+15.23%) |
Oct 14, 2021 | 47.96 | 48.69 | 46.76 | 47.29 | 10,192,436 | +0.19(+0.41%) |
Oct 13, 2021 | 46.83 | 47.58 | 45.96 | 47.09 | 5,997,914 | +0.60(+1.30%) |
Oct 12, 2021 | 46.59 | 48.11 | 46.07 | 46.49 | 7,061,115 | +0.48(+1.04%) |
Oct 11, 2021 | 46.62 | 48.05 | 45.88 | 46.01 | 6,241,775 | +1.23(+2.74%) |
Oct 08, 2021 | 45.80 | 46.05 | 44.40 | 44.79 | 5,702,401 | -0.99(-2.17%) |
Oct 07, 2021 | 46.87 | 46.96 | 45.67 | 45.78 | 6,077,061 | +0.00(+0.00%) |
Oct 06, 2021 | 46.50 | 46.93 | 44.56 | 45.78 | 7,524,556 | -1.95(-4.08%) |
Oct 05, 2021 | 48.25 | 48.48 | 47.08 | 47.73 | 4,342,925 | -0.13(-0.26%) |
Oct 04, 2021 | 49.17 | 49.85 | 47.74 | 47.85 | 4,810,778 | -0.57(-1.19%) |
Oct 01, 2021 | 48.13 | 48.54 | 46.65 | 48.43 | 6,743,065 | +0.81(+1.70%) |
Sep 30, 2021 | 48.71 | 49.11 | 47.62 | 47.62 | 6,211,878 | -1.60(-3.24%) |
Sep 29, 2021 | 50.68 | 50.68 | 48.81 | 49.22 | 4,735,402 | -0.39(-0.78%) |
Sep 28, 2021 | 50.21 | 51.04 | 48.81 | 49.60 | 7,318,747 | -0.56(-1.12%) |
Sep 27, 2021 | 47.25 | 50.32 | 47.17 | 50.17 | 8,491,861 | +2.99(+6.33%) |
Sep 24, 2021 | 46.58 | 47.76 | 46.46 | 47.18 | 5,311,354 | -0.07(-0.14%) |
Sep 23, 2021 | 46.81 | 48.13 | 46.51 | 47.25 | 5,881,020 | +0.59(+1.27%) |
Sep 22, 2021 | 46.02 | 48.04 | 45.83 | 46.66 | 11,287,778 | +2.29(+5.15%) |
Sep 21, 2021 | 47.44 | 47.81 | 43.28 | 44.37 | 14,988,278 | -2.78(-5.90%) |
Sep 20, 2021 | 44.48 | 47.17 | 44.02 | 47.15 | 9,698,326 | -0.36(-0.76%) |
Sep 17, 2021 | 47.86 | 48.43 | 46.19 | 47.51 | 10,811,633 | -0.56(-1.17%) |
Sep 16, 2021 | 49.58 | 49.59 | 47.35 | 48.08 | 8,272,017 | -2.21(-4.39%) |
Sep 15, 2021 | 48.38 | 50.49 | 48.17 | 50.29 | 9,671,222 | +3.58(+7.67%) |
Sep 14, 2021 | 47.66 | 47.92 | 46.34 | 46.71 | 7,089,454 | -1.19(-2.48%) |
Sep 13, 2021 | 48.89 | 49.79 | 47.74 | 47.89 | 8,808,907 | -0.27(-0.57%) |
Sep 10, 2021 | 46.95 | 48.99 | 46.95 | 48.16 | 10,686,911 | +1.94(+4.19%) |
Sep 09, 2021 | 44.94 | 46.60 | 44.80 | 46.23 | 7,682,780 | +1.73(+3.89%) |
Sep 08, 2021 | 45.27 | 46.48 | 44.18 | 44.50 | 5,844,557 | -1.01(-2.22%) |
Sep 07, 2021 | 46.33 | 47.08 | 45.23 | 45.51 | 6,339,162 | -0.43(-0.93%) |
Sep 03, 2021 | 45.69 | 46.43 | 44.80 | 45.94 | 5,348,022 | +0.29(+0.64%) |
Sep 02, 2021 | 44.79 | 46.94 | 44.66 | 45.64 | 8,698,458 | +1.27(+2.87%) |