Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.68 | 48.27 | 44.54 | 45.48 | 9,862,004 | -2.55(-5.31%) |
Nov 29, 2021 | 48.11 | 48.81 | 46.71 | 48.04 | 6,692,418 | +1.16(+2.48%) |
Nov 26, 2021 | 46.67 | 47.06 | 44.79 | 46.87 | 7,458,791 | -2.45(-4.97%) |
Nov 24, 2021 | 47.71 | 50.18 | 47.36 | 49.33 | 7,301,704 | +1.41(+2.94%) |
Nov 23, 2021 | 48.06 | 49.08 | 47.36 | 47.92 | 4,987,640 | +0.50(+1.05%) |
Nov 22, 2021 | 46.73 | 48.58 | 46.24 | 47.42 | 6,523,929 | +0.89(+1.91%) |
Nov 19, 2021 | 46.25 | 47.00 | 45.64 | 46.53 | 5,773,950 | -0.10(-0.21%) |
Nov 18, 2021 | 46.48 | 46.67 | 46.28 | 46.63 | 4,451,966 | -0.22(-0.46%) |
Nov 17, 2021 | 47.81 | 48.88 | 46.55 | 46.84 | 5,486,267 | -0.27(-0.58%) |
Nov 16, 2021 | 48.74 | 48.88 | 46.88 | 47.12 | 8,873,740 | -2.38(-4.80%) |
Nov 15, 2021 | 49.84 | 49.85 | 48.33 | 49.49 | 6,495,958 | -1.26(-2.48%) |
Nov 12, 2021 | 49.59 | 51.67 | 49.22 | 50.75 | 9,524,639 | +0.69(+1.39%) |
Nov 11, 2021 | 47.43 | 50.55 | 47.31 | 50.06 | 14,565,973 | +4.18(+9.12%) |
Nov 10, 2021 | 45.95 | 45.88 | 6,098,600 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.63 | 48.06 | 45.70 | 46.18 | 7,209,899 | -1.58(-3.32%) |
Nov 08, 2021 | 48.09 | 49.48 | 47.08 | 47.76 | 10,779,881 | +0.98(+2.09%) |
Nov 05, 2021 | 44.97 | 47.02 | 44.97 | 46.78 | 8,508,197 | +1.46(+3.21%) |
Nov 04, 2021 | 46.43 | 46.55 | 44.27 | 45.33 | 11,638,700 | -1.04(-2.23%) |
Nov 03, 2021 | 46.14 | 47.56 | 45.71 | 46.36 | 6,699,765 | +0.34(+0.74%) |
Nov 02, 2021 | 45.81 | 46.41 | 44.87 | 46.02 | 10,267,557 | +0.34(+0.75%) |
Nov 01, 2021 | 45.18 | 46.46 | 44.19 | 45.68 | 9,548,482 | +0.76(+1.70%) |
Oct 29, 2021 | 45.04 | 46.15 | 44.36 | 44.92 | 6,800,073 | -0.49(-1.08%) |
Oct 28, 2021 | 46.11 | 46.41 | 44.49 | 45.41 | 10,462,057 | +0.65(+1.44%) |
Oct 27, 2021 | 46.31 | 46.74 | 44.33 | 44.76 | 13,183,450 | -3.57(-7.39%) |
Oct 26, 2021 | 49.55 | 48.05 | 48.33 | 6,307,614 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.88 | 50.84 | 48.14 | 49.91 | 11,342,106 | +1.87(+3.90%) |
Oct 22, 2021 | 49.25 | 49.74 | 47.67 | 48.04 | 7,657,777 | -0.72(-1.48%) |
Oct 21, 2021 | 50.43 | 50.43 | 48.57 | 48.76 | 9,276,958 | -2.46(-4.80%) |
Oct 20, 2021 | 51.50 | 52.57 | 50.74 | 51.22 | 7,504,568 | -1.14(-2.18%) |
Oct 19, 2021 | 55.83 | 55.83 | 52.29 | 52.36 | 11,130,994 | -3.47(-6.22%) |
Oct 18, 2021 | 53.64 | 56.15 | 53.61 | 55.83 | 10,123,767 | +1.21(+2.21%) |
Oct 15, 2021 | 50.64 | 55.53 | 49.76 | 54.62 | 34,216,864 | +7.22(+15.23%) |
Oct 14, 2021 | 48.08 | 48.81 | 46.88 | 47.40 | 10,167,709 | +0.20(+0.41%) |
Oct 13, 2021 | 46.95 | 47.70 | 46.07 | 47.21 | 5,983,363 | +0.60(+1.30%) |
Oct 12, 2021 | 46.70 | 48.22 | 46.18 | 46.60 | 7,043,984 | +0.48(+1.04%) |
Oct 11, 2021 | 46.73 | 48.16 | 45.99 | 46.13 | 6,226,632 | +1.23(+2.74%) |
Oct 08, 2021 | 45.91 | 46.17 | 44.51 | 44.90 | 5,688,567 | -0.99(-2.17%) |
Oct 07, 2021 | 46.98 | 47.07 | 45.79 | 45.89 | 6,062,318 | +0.00(+0.00%) |
Oct 06, 2021 | 46.61 | 47.04 | 44.67 | 45.89 | 7,506,301 | -1.95(-4.08%) |
Oct 05, 2021 | 48.37 | 48.59 | 47.20 | 47.84 | 4,332,389 | -0.13(-0.26%) |
Oct 04, 2021 | 49.29 | 49.97 | 47.85 | 47.97 | 4,799,107 | -0.58(-1.19%) |
Oct 01, 2021 | 48.24 | 48.66 | 46.76 | 48.55 | 6,726,706 | +0.81(+1.70%) |
Sep 30, 2021 | 48.83 | 49.23 | 47.74 | 47.74 | 6,196,808 | -1.60(-3.24%) |
Sep 29, 2021 | 50.80 | 50.80 | 48.93 | 49.34 | 4,723,914 | -0.39(-0.78%) |
Sep 28, 2021 | 50.33 | 51.16 | 48.93 | 49.73 | 7,300,992 | -0.57(-1.12%) |
Sep 27, 2021 | 47.37 | 50.44 | 47.29 | 50.29 | 8,471,260 | +2.99(+6.33%) |
Sep 24, 2021 | 46.69 | 47.87 | 46.58 | 47.30 | 5,298,468 | -0.07(-0.14%) |
Sep 23, 2021 | 46.93 | 48.24 | 46.62 | 47.37 | 5,866,753 | +0.59(+1.27%) |
Sep 22, 2021 | 46.14 | 48.16 | 45.94 | 46.77 | 11,260,394 | +2.29(+5.15%) |
Sep 21, 2021 | 47.55 | 47.93 | 43.39 | 44.48 | 14,951,917 | -2.79(-5.90%) |
Sep 20, 2021 | 44.59 | 47.29 | 44.13 | 47.27 | 9,674,798 | -0.36(-0.76%) |
Sep 17, 2021 | 47.98 | 48.55 | 46.30 | 47.63 | 10,785,404 | -0.57(-1.17%) |
Sep 16, 2021 | 49.70 | 49.71 | 47.46 | 48.19 | 8,251,949 | -2.21(-4.39%) |
Sep 15, 2021 | 48.50 | 50.61 | 48.29 | 50.41 | 9,647,759 | +3.59(+7.67%) |
Sep 14, 2021 | 47.77 | 48.03 | 46.45 | 46.82 | 7,072,255 | -1.19(-2.48%) |
Sep 13, 2021 | 49.01 | 49.91 | 47.85 | 48.01 | 8,787,536 | -0.27(-0.57%) |
Sep 10, 2021 | 47.06 | 49.11 | 47.06 | 48.28 | 10,660,985 | +1.94(+4.19%) |
Sep 09, 2021 | 45.05 | 46.71 | 44.91 | 46.34 | 7,664,142 | +1.74(+3.89%) |
Sep 08, 2021 | 45.38 | 46.59 | 44.29 | 44.60 | 5,830,379 | -1.01(-2.22%) |
Sep 07, 2021 | 46.44 | 47.20 | 45.34 | 45.62 | 6,323,783 | -0.43(-0.93%) |
Sep 03, 2021 | 45.80 | 46.55 | 44.91 | 46.05 | 5,335,047 | +0.29(+0.64%) |
Sep 02, 2021 | 44.90 | 47.05 | 44.77 | 45.76 | 8,677,355 | +1.28(+2.87%) |