Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 50.02 | 50.99 | 47.00 | 49.05 | 6,879,252 | -1.45(-2.87%) |
Nov 29, 2021 | 51.00 | 51.98 | 50.23 | 50.50 | 4,425,328 | +0.57(+1.15%) |
Nov 26, 2021 | 52.02 | 52.93 | 49.80 | 49.93 | 4,941,108 | -3.02(-5.69%) |
Nov 24, 2021 | 54.31 | 56.00 | 52.00 | 52.95 | 5,237,552 | -0.53(-0.99%) |
Nov 23, 2021 | 60.96 | 63.05 | 53.14 | 53.48 | 13,381,572 | -8.41(-13.59%) |
Nov 22, 2021 | 57.62 | 62.41 | 57.44 | 61.89 | 17,487,252 | +4.69(+8.19%) |
Nov 19, 2021 | 52.28 | 57.35 | 52.06 | 57.20 | 12,174,028 | +4.67(+8.89%) |
Nov 18, 2021 | 52.56 | 52.54 | 52.16 | 52.53 | 4,017,896 | +0.03(+0.06%) |
Nov 17, 2021 | 51.58 | 54.42 | 51.50 | 52.50 | 5,403,376 | +0.70(+1.36%) |
Nov 16, 2021 | 52.26 | 53.14 | 50.91 | 51.80 | 4,801,276 | -0.49(-0.94%) |
Nov 15, 2021 | 50.97 | 52.88 | 50.42 | 52.28 | 5,859,484 | +1.76(+3.48%) |
Nov 12, 2021 | 50.53 | 51.34 | 49.47 | 50.52 | 3,712,252 | -0.55(-1.09%) |
Nov 11, 2021 | 50.00 | 52.02 | 49.54 | 51.08 | 4,313,948 | +0.70(+1.40%) |
Nov 10, 2021 | 50.53 | 50.38 | 5,216,076 | -1.27(-2.47%) | ||
Nov 09, 2021 | 55.50 | 55.87 | 51.11 | 51.65 | 7,363,528 | -3.01(-5.51%) |
Nov 08, 2021 | 53.12 | 56.26 | 53.00 | 54.66 | 8,618,112 | +1.35(+2.53%) |
Nov 05, 2021 | 55.16 | 55.25 | 52.25 | 53.31 | 7,242,868 | -1.15(-2.11%) |
Nov 04, 2021 | 55.50 | 57.24 | 52.89 | 54.46 | 11,621,668 | -0.12(-0.22%) |
Nov 03, 2021 | 53.50 | 63.92 | 52.06 | 54.58 | 45,055,024 | +2.84(+5.48%) |
Nov 02, 2021 | 49.84 | 52.98 | 47.92 | 51.75 | 15,463,492 | +1.73(+3.45%) |
Nov 01, 2021 | 45.63 | 52.14 | 46.98 | 50.02 | 19,765,452 | +4.15(+9.03%) |
Oct 29, 2021 | 45.70 | 46.44 | 44.54 | 45.88 | 9,175,880 | +0.16(+0.36%) |
Oct 28, 2021 | 43.79 | 45.78 | 43.75 | 45.71 | 6,781,532 | +2.34(+5.38%) |
Oct 27, 2021 | 45.00 | 45.77 | 43.08 | 43.38 | 4,425,060 | -1.08(-2.43%) |
Oct 26, 2021 | 43.34 | 44.46 | 8,703,064 | +0.97(+2.22%) | ||
Oct 25, 2021 | 42.35 | 43.70 | 41.81 | 43.49 | 5,765,924 | +1.04(+2.46%) |
Oct 22, 2021 | 44.52 | 44.87 | 41.95 | 42.45 | 11,201,772 | -2.98(-6.55%) |
Oct 21, 2021 | 46.18 | 47.67 | 45.15 | 45.43 | 9,580,820 | -0.70(-1.52%) |
Oct 20, 2021 | 46.58 | 47.00 | 45.49 | 46.13 | 9,103,800 | -0.57(-1.22%) |
Oct 19, 2021 | 47.25 | 48.05 | 46.10 | 46.70 | 8,275,024 | +0.19(+0.41%) |
Oct 18, 2021 | 45.73 | 47.47 | 45.64 | 46.51 | 6,351,736 | +0.69(+1.49%) |
Oct 15, 2021 | 46.00 | 46.74 | 45.22 | 45.82 | 4,799,912 | -0.14(-0.30%) |
Oct 14, 2021 | 45.94 | 47.55 | 45.65 | 45.96 | 6,701,980 | -0.06(-0.12%) |
Oct 13, 2021 | 44.58 | 47.05 | 44.00 | 46.02 | 7,716,800 | +2.06(+4.69%) |
Oct 12, 2021 | 45.12 | 45.45 | 43.45 | 43.95 | 4,926,144 | -0.57(-1.28%) |
Oct 11, 2021 | 43.25 | 47.12 | 43.25 | 44.52 | 10,733,116 | +1.35(+3.14%) |
Oct 08, 2021 | 43.12 | 43.93 | 42.78 | 43.17 | 3,272,828 | +0.14(+0.33%) |
Oct 07, 2021 | 43.00 | 43.80 | 42.64 | 43.03 | 4,633,084 | +0.26(+0.61%) |
Oct 06, 2021 | 42.52 | 43.24 | 41.45 | 42.77 | 4,798,456 | -0.28(-0.64%) |
Oct 05, 2021 | 42.80 | 43.29 | 41.67 | 43.05 | 5,260,888 | +0.20(+0.48%) |
Oct 04, 2021 | 43.99 | 44.24 | 42.69 | 42.84 | 4,769,220 | -1.39(-3.14%) |
Oct 01, 2021 | 44.85 | 44.87 | 43.06 | 44.23 | 6,204,556 | +0.36(+0.82%) |
Sep 30, 2021 | 43.75 | 46.36 | 41.70 | 43.87 | 12,695,900 | -0.11(-0.26%) |
Sep 29, 2021 | 45.02 | 46.12 | 43.65 | 43.98 | 7,595,420 | -0.67(-1.50%) |
Sep 28, 2021 | 47.00 | 47.70 | 44.50 | 44.65 | 7,068,744 | -2.72(-5.74%) |
Sep 27, 2021 | 46.48 | 48.01 | 46.47 | 47.37 | 5,876,836 | +1.08(+2.33%) |
Sep 24, 2021 | 47.75 | 47.93 | 46.03 | 46.29 | 6,743,036 | -1.52(-3.18%) |
Sep 23, 2021 | 48.08 | 48.94 | 47.65 | 47.81 | 6,717,068 | +0.28(+0.58%) |
Sep 22, 2021 | 47.41 | 48.38 | 46.57 | 47.53 | 9,020,408 | +0.05(+0.10%) |
Sep 21, 2021 | 49.84 | 49.84 | 46.50 | 47.49 | 10,526,612 | -0.56(-1.17%) |
Sep 20, 2021 | 50.00 | 50.71 | 46.14 | 48.05 | 15,754,848 | -3.19(-6.23%) |
Sep 17, 2021 | 52.01 | 53.12 | 50.20 | 51.24 | 15,802,696 | -0.35(-0.68%) |
Sep 16, 2021 | 50.58 | 54.14 | 50.29 | 51.59 | 12,213,104 | +0.46(+0.90%) |
Sep 15, 2021 | 49.25 | 51.22 | 48.44 | 51.13 | 9,229,332 | +1.32(+2.65%) |
Sep 14, 2021 | 50.16 | 51.16 | 48.75 | 49.81 | 8,558,320 | -1.04(-2.05%) |
Sep 13, 2021 | 48.44 | 52.22 | 47.88 | 50.85 | 17,326,220 | +3.25(+6.82%) |
Sep 10, 2021 | 49.60 | 50.54 | 47.50 | 47.60 | 12,171,780 | -2.19(-4.40%) |
Sep 09, 2021 | 45.02 | 50.50 | 44.50 | 49.80 | 30,028,640 | +0.09(+0.19%) |
Sep 08, 2021 | 50.47 | 51.72 | 47.67 | 49.70 | 20,495,556 | -0.05(-0.10%) |
Sep 07, 2021 | 51.56 | 52.48 | 49.02 | 49.75 | 9,996,532 | -0.94(-1.85%) |
Sep 03, 2021 | 53.01 | 54.07 | 49.71 | 50.69 | 10,656,020 | -2.69(-5.04%) |
Sep 02, 2021 | 53.47 | 53.70 | 51.58 | 53.38 | 7,414,308 | +0.14(+0.26%) |