Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.19 | 68.22 | 61.87 | 63.63 | 22,557,316 | -3.68(-5.47%) |
Nov 29, 2021 | 62.92 | 67.57 | 62.20 | 67.30 | 18,619,122 | +6.93(+11.47%) |
Nov 26, 2021 | 62.08 | 63.93 | 58.88 | 60.38 | 15,165,914 | -5.42(-8.24%) |
Nov 24, 2021 | 61.97 | 65.82 | 60.22 | 65.80 | 15,004,622 | +2.11(+3.31%) |
Nov 23, 2021 | 63.78 | 65.53 | 60.36 | 63.69 | 16,479,119 | -0.68(-1.05%) |
Nov 22, 2021 | 68.42 | 71.32 | 64.18 | 64.37 | 17,049,482 | -3.13(-4.64%) |
Nov 19, 2021 | 66.76 | 68.74 | 65.80 | 67.50 | 14,765,926 | +0.62(+0.93%) |
Nov 18, 2021 | 66.77 | 66.86 | 66.33 | 66.88 | 14,322,798 | +3.40(+5.36%) |
Nov 17, 2021 | 64.93 | 65.06 | 62.67 | 63.48 | 11,799,104 | -1.60(-2.46%) |
Nov 16, 2021 | 61.37 | 65.36 | 61.01 | 65.08 | 12,884,305 | +2.90(+4.67%) |
Nov 15, 2021 | 63.68 | 63.69 | 60.27 | 62.18 | 12,022,779 | -0.15(-0.24%) |
Nov 12, 2021 | 61.21 | 63.21 | 60.18 | 62.33 | 13,266,998 | +1.68(+2.77%) |
Nov 11, 2021 | 59.74 | 60.99 | 58.43 | 60.64 | 13,155,944 | +3.63(+6.37%) |
Nov 10, 2021 | 59.08 | 57.01 | 17,909,964 | -5.36(-8.60%) | ||
Nov 09, 2021 | 64.22 | 64.57 | 60.42 | 62.38 | 16,602,128 | -0.14(-0.22%) |
Nov 08, 2021 | 61.10 | 63.66 | 60.50 | 62.51 | 15,840,174 | +2.59(+4.32%) |
Nov 05, 2021 | 59.07 | 61.39 | 58.25 | 59.93 | 19,856,878 | +1.80(+3.10%) |
Nov 04, 2021 | 54.52 | 58.86 | 53.69 | 58.13 | 20,865,110 | +5.32(+10.08%) |
Nov 03, 2021 | 51.23 | 52.94 | 50.59 | 52.80 | 11,643,797 | +1.82(+3.57%) |
Nov 02, 2021 | 49.02 | 50.98 | 49.01 | 50.98 | 12,616,897 | +1.83(+3.72%) |
Nov 01, 2021 | 47.02 | 49.15 | 47.50 | 49.15 | 14,880,726 | +2.27(+4.85%) |
Oct 29, 2021 | 45.23 | 46.88 | 44.88 | 46.88 | 12,944,207 | +0.64(+1.38%) |
Oct 28, 2021 | 45.10 | 46.34 | 44.83 | 46.24 | 16,144,585 | +2.86(+6.60%) |
Oct 27, 2021 | 43.52 | 44.87 | 42.86 | 43.38 | 13,288,023 | -0.86(-1.94%) |
Oct 26, 2021 | 45.28 | 44.23 | 12,254,963 | -0.10(-0.22%) | ||
Oct 25, 2021 | 43.88 | 44.93 | 43.45 | 44.33 | 9,858,989 | +0.99(+2.29%) |
Oct 22, 2021 | 44.12 | 45.48 | 43.06 | 43.34 | 12,900,068 | -1.52(-3.38%) |
Oct 21, 2021 | 42.63 | 44.98 | 42.60 | 44.85 | 10,161,313 | +1.37(+3.14%) |
Oct 20, 2021 | 43.42 | 44.01 | 42.93 | 43.49 | 10,050,562 | -0.23(-0.52%) |
Oct 19, 2021 | 42.41 | 43.76 | 41.94 | 43.71 | 11,645,587 | +1.54(+3.66%) |
Oct 18, 2021 | 40.48 | 42.28 | 39.79 | 42.17 | 8,621,843 | +1.00(+2.44%) |
Oct 15, 2021 | 41.35 | 41.60 | 40.63 | 41.16 | 11,168,917 | +0.78(+1.92%) |
Oct 14, 2021 | 39.00 | 40.42 | 38.70 | 40.39 | 15,010,496 | +3.35(+9.03%) |
Oct 13, 2021 | 37.09 | 37.68 | 36.64 | 37.04 | 11,832,677 | +0.59(+1.62%) |
Oct 12, 2021 | 38.58 | 38.67 | 35.88 | 36.45 | 20,161,128 | -1.31(-3.47%) |
Oct 11, 2021 | 38.13 | 39.74 | 37.74 | 37.76 | 9,588,442 | -0.93(-2.42%) |
Oct 08, 2021 | 40.24 | 40.41 | 38.45 | 38.69 | 10,466,089 | -1.04(-2.62%) |
Oct 07, 2021 | 39.88 | 41.35 | 39.62 | 39.74 | 13,436,118 | +1.31(+3.40%) |
Oct 06, 2021 | 36.72 | 38.51 | 36.32 | 38.43 | 16,642,278 | +0.40(+1.06%) |
Oct 05, 2021 | 36.99 | 38.75 | 36.65 | 38.03 | 15,423,790 | +1.60(+4.40%) |
Oct 04, 2021 | 38.67 | 38.88 | 35.99 | 36.42 | 20,865,860 | -3.00(-7.61%) |
Oct 01, 2021 | 39.85 | 40.04 | 37.45 | 39.42 | 16,637,527 | +0.03(+0.07%) |
Sep 30, 2021 | 40.40 | 41.24 | 39.39 | 39.39 | 14,684,006 | -0.08(-0.20%) |
Sep 29, 2021 | 41.87 | 41.99 | 39.14 | 39.47 | 20,191,672 | -2.08(-5.00%) |
Sep 28, 2021 | 44.17 | 45.05 | 41.37 | 41.55 | 24,339,744 | -5.37(-11.45%) |
Sep 27, 2021 | 45.77 | 47.40 | 44.82 | 46.92 | 10,399,090 | -0.26(-0.54%) |
Sep 24, 2021 | 46.10 | 47.45 | 46.02 | 47.18 | 7,587,549 | -0.15(-0.31%) |
Sep 23, 2021 | 46.13 | 47.77 | 45.69 | 47.32 | 12,008,799 | +1.81(+3.98%) |
Sep 22, 2021 | 43.74 | 45.82 | 43.30 | 45.51 | 11,263,664 | +2.62(+6.10%) |
Sep 21, 2021 | 43.33 | 43.80 | 41.68 | 42.90 | 10,127,515 | +0.30(+0.69%) |
Sep 20, 2021 | 43.04 | 43.48 | 40.49 | 42.60 | 19,754,698 | -3.39(-7.38%) |
Sep 17, 2021 | 47.85 | 47.86 | 45.23 | 45.99 | 14,716,653 | -2.28(-4.73%) |
Sep 16, 2021 | 46.97 | 48.73 | 46.26 | 48.28 | 9,240,915 | +0.47(+0.99%) |
Sep 15, 2021 | 47.28 | 47.91 | 46.00 | 47.80 | 9,467,148 | +0.71(+1.50%) |
Sep 14, 2021 | 47.62 | 48.18 | 46.38 | 47.10 | 10,290,171 | +0.00(+0.00%) |
Sep 13, 2021 | 47.03 | 47.39 | 45.19 | 47.10 | 11,532,499 | +1.26(+2.75%) |
Sep 10, 2021 | 45.89 | 47.84 | 45.76 | 45.84 | 14,636,123 | +1.02(+2.28%) |
Sep 09, 2021 | 44.18 | 45.51 | 44.16 | 44.81 | 8,780,824 | +0.59(+1.33%) |
Sep 08, 2021 | 45.36 | 45.62 | 43.05 | 44.22 | 11,974,574 | -1.79(-3.89%) |
Sep 07, 2021 | 46.59 | 46.64 | 45.18 | 46.01 | 5,757,058 | -0.46(-0.99%) |
Sep 03, 2021 | 45.39 | 47.08 | 45.22 | 46.48 | 7,501,321 | +0.92(+2.03%) |
Sep 02, 2021 | 45.60 | 45.97 | 44.96 | 45.55 | 7,292,737 | +0.33(+0.74%) |