Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.28 | 48.02 | 44.53 | 46.04 | 4,476,849 | -1.82(-3.80%) |
Nov 29, 2021 | 48.19 | 48.50 | 46.50 | 47.86 | 2,962,801 | +0.45(+0.95%) |
Nov 26, 2021 | 47.86 | 48.70 | 46.22 | 47.41 | 2,927,763 | +1.16(+2.51%) |
Nov 24, 2021 | 49.96 | 50.60 | 46.25 | 46.25 | 3,568,770 | -4.36(-8.62%) |
Nov 23, 2021 | 52.90 | 52.95 | 49.06 | 50.61 | 4,657,772 | -3.09(-5.76%) |
Nov 22, 2021 | 55.33 | 56.96 | 53.06 | 53.70 | 3,226,244 | -0.92(-1.69%) |
Nov 19, 2021 | 52.15 | 56.28 | 52.00 | 54.63 | 4,958,495 | +2.24(+4.27%) |
Nov 18, 2021 | 55.15 | 52.43 | 51.84 | 52.39 | 4,097,066 | -2.75(-4.99%) |
Nov 17, 2021 | 55.52 | 56.58 | 54.87 | 55.14 | 2,310,841 | -0.84(-1.50%) |
Nov 16, 2021 | 57.52 | 57.52 | 55.15 | 55.98 | 3,836,569 | -1.98(-3.42%) |
Nov 15, 2021 | 58.62 | 58.85 | 57.12 | 57.96 | 3,049,673 | -0.70(-1.19%) |
Nov 12, 2021 | 58.75 | 59.95 | 58.20 | 58.66 | 3,197,897 | +0.54(+0.93%) |
Nov 11, 2021 | 54.10 | 58.18 | 53.41 | 58.12 | 4,706,011 | +3.83(+7.05%) |
Nov 10, 2021 | 54.31 | 54.29 | 3,717,306 | -1.70(-3.04%) | ||
Nov 09, 2021 | 58.00 | 58.34 | 54.16 | 55.99 | 4,607,866 | -2.18(-3.75%) |
Nov 08, 2021 | 57.23 | 60.60 | 57.09 | 58.17 | 4,344,469 | +1.98(+3.52%) |
Nov 05, 2021 | 57.81 | 58.75 | 54.69 | 56.19 | 5,189,172 | -1.56(-2.70%) |
Nov 04, 2021 | 58.90 | 58.90 | 56.06 | 57.75 | 5,018,626 | -0.56(-0.96%) |
Nov 03, 2021 | 56.66 | 58.98 | 55.38 | 58.31 | 3,852,471 | +0.59(+1.02%) |
Nov 02, 2021 | 57.60 | 58.41 | 55.59 | 57.72 | 4,638,377 | -0.47(-0.81%) |
Nov 01, 2021 | 58.59 | 59.87 | 57.32 | 58.19 | 6,330,681 | +0.51(+0.88%) |
Oct 29, 2021 | 56.13 | 58.37 | 55.98 | 57.68 | 5,270,418 | +1.66(+2.96%) |
Oct 28, 2021 | 54.20 | 56.50 | 52.92 | 56.02 | 6,097,977 | +1.82(+3.36%) |
Oct 27, 2021 | 55.20 | 57.49 | 53.59 | 54.20 | 8,168,179 | +1.62(+3.08%) |
Oct 26, 2021 | 55.09 | 52.58 | 52.58 | 3,521,970 | -1.65(-3.04%) | |
Oct 25, 2021 | 52.08 | 54.60 | 51.75 | 54.23 | 3,335,906 | +2.54(+4.91%) |
Oct 22, 2021 | 52.66 | 50.79 | 51.69 | 3,574,075 | -1.27(-2.40%) | |
Oct 21, 2021 | 51.76 | 53.69 | 51.40 | 52.96 | 4,465,022 | +1.24(+2.40%) |
Oct 20, 2021 | 51.79 | 52.26 | 50.68 | 51.72 | 3,903,965 | +0.10(+0.19%) |
Oct 19, 2021 | 49.13 | 52.84 | 48.84 | 51.62 | 7,825,914 | +2.99(+6.15%) |
Oct 18, 2021 | 47.97 | 49.14 | 47.80 | 48.63 | 3,752,219 | -0.01(-0.02%) |
Oct 15, 2021 | 49.97 | 50.60 | 48.52 | 48.64 | 7,270,799 | -0.77(-1.56%) |
Oct 14, 2021 | 50.07 | 51.25 | 48.45 | 49.41 | 4,672,565 | -0.25(-0.50%) |
Oct 13, 2021 | 49.54 | 51.42 | 48.38 | 49.66 | 6,791,877 | +0.77(+1.57%) |
Oct 12, 2021 | 45.17 | 49.25 | 45.17 | 48.89 | 9,997,341 | +3.83(+8.50%) |
Oct 11, 2021 | 43.68 | 46.88 | 43.68 | 45.06 | 7,317,026 | +1.84(+4.26%) |
Oct 08, 2021 | 43.97 | 44.57 | 42.80 | 43.22 | 2,532,208 | -0.79(-1.80%) |
Oct 07, 2021 | 41.27 | 44.49 | 41.04 | 44.01 | 6,300,165 | +3.11(+7.60%) |
Oct 06, 2021 | 40.30 | 41.56 | 39.94 | 40.90 | 5,269,767 | -0.11(-0.27%) |
Oct 05, 2021 | 41.11 | 41.63 | 40.27 | 41.01 | 4,774,971 | +0.02(+0.05%) |
Oct 04, 2021 | 43.70 | 43.77 | 40.67 | 40.99 | 6,243,765 | -3.56(-7.99%) |
Oct 01, 2021 | 44.85 | 45.53 | 44.04 | 44.55 | 5,686,232 | +0.55(+1.25%) |
Sep 30, 2021 | 41.57 | 44.58 | 41.53 | 44.00 | 7,170,222 | +2.39(+5.74%) |
Sep 29, 2021 | 43.17 | 43.35 | 41.49 | 41.61 | 3,922,928 | -1.34(-3.12%) |
Sep 28, 2021 | 44.26 | 45.00 | 42.90 | 42.95 | 4,306,813 | -2.08(-4.62%) |
Sep 27, 2021 | 42.81 | 45.63 | 41.21 | 45.03 | 6,514,493 | +2.01(+4.67%) |
Sep 24, 2021 | 44.20 | 45.10 | 42.93 | 43.02 | 4,589,681 | -1.54(-3.46%) |
Sep 23, 2021 | 45.33 | 45.45 | 43.84 | 44.56 | 3,936,703 | -0.14(-0.31%) |
Sep 22, 2021 | 43.08 | 44.97 | 42.06 | 44.70 | 4,482,946 | +1.51(+3.50%) |
Sep 21, 2021 | 43.18 | 43.65 | 42.35 | 43.19 | 4,331,180 | +0.37(+0.86%) |
Sep 20, 2021 | 43.14 | 43.71 | 41.77 | 42.82 | 6,549,332 | -2.09(-4.65%) |
Sep 17, 2021 | 43.67 | 45.16 | 43.40 | 44.91 | 14,183,544 | +1.15(+2.63%) |
Sep 16, 2021 | 42.50 | 44.05 | 42.05 | 43.76 | 5,334,974 | +0.93(+2.17%) |
Sep 15, 2021 | 44.19 | 44.50 | 42.54 | 42.83 | 6,801,973 | -1.66(-3.73%) |
Sep 14, 2021 | 46.00 | 47.03 | 43.62 | 44.49 | 6,358,582 | -1.46(-3.18%) |
Sep 13, 2021 | 45.00 | 46.93 | 42.30 | 45.95 | 9,110,460 | +1.25(+2.80%) |
Sep 10, 2021 | 46.04 | 47.70 | 44.65 | 44.70 | 9,123,075 | +0.09(+0.20%) |
Sep 09, 2021 | 44.58 | 45.38 | 43.59 | 44.61 | 4,314,237 | -0.23(-0.51%) |
Sep 08, 2021 | 46.78 | 47.72 | 44.78 | 44.84 | 5,063,327 | -0.66(-1.45%) |
Sep 07, 2021 | 45.49 | 46.86 | 45.20 | 45.50 | 4,068,744 | -0.04(-0.09%) |
Sep 03, 2021 | 47.14 | 47.46 | 45.27 | 45.54 | 3,806,809 | -1.85(-3.90%) |
Sep 02, 2021 | 47.57 | 48.53 | 46.52 | 47.39 | 6,310,037 | +0.39(+0.83%) |