Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.39 | 47.23 | 45.62 | 46.11 | 52,747,076 | -0.75(-1.60%) |
Nov 29, 2021 | 46.20 | 46.98 | 45.66 | 46.86 | 33,576,924 | -1.01(-2.12%) |
Nov 26, 2021 | 45.83 | 48.17 | 45.09 | 47.87 | 26,963,978 | -1.37(-2.79%) |
Nov 24, 2021 | 45.78 | 49.24 | 45.57 | 49.24 | 27,782,168 | +2.02(+4.27%) |
Nov 23, 2021 | 47.01 | 48.02 | 45.58 | 47.23 | 47,685,008 | -1.00(-2.08%) |
Nov 22, 2021 | 46.44 | 48.23 | 45.85 | 48.23 | 35,617,780 | +1.89(+4.07%) |
Nov 19, 2021 | 46.48 | 46.60 | 46.14 | 46.34 | 29,459,396 | +1.20(+2.65%) |
Nov 18, 2021 | 47.08 | 46.56 | 45.15 | 45.15 | 32,715,352 | -1.92(-4.09%) |
Nov 17, 2021 | 47.42 | 47.74 | 46.84 | 47.07 | 25,096,290 | -0.36(-0.75%) |
Nov 16, 2021 | 47.20 | 47.93 | 47.18 | 47.43 | 32,876,194 | +0.27(+0.58%) |
Nov 15, 2021 | 47.24 | 47.45 | 46.97 | 47.16 | 26,335,620 | +0.01(+0.02%) |
Nov 12, 2021 | 47.42 | 47.71 | 47.03 | 47.15 | 25,486,988 | -0.21(-0.44%) |
Nov 11, 2021 | 47.80 | 47.86 | 47.24 | 47.35 | 27,106,822 | -0.69(-1.44%) |
Nov 10, 2021 | 47.77 | 48.05 | 26,702,164 | +0.07(+0.14%) | ||
Nov 09, 2021 | 48.30 | 48.52 | 47.57 | 47.98 | 24,011,392 | -0.33(-0.68%) |
Nov 08, 2021 | 48.23 | 48.72 | 47.85 | 48.31 | 33,718,316 | +0.59(+1.24%) |
Nov 05, 2021 | 47.37 | 48.34 | 47.36 | 47.72 | 39,285,616 | +0.57(+1.21%) |
Nov 04, 2021 | 47.08 | 47.19 | 46.61 | 47.15 | 26,452,100 | +0.25(+0.53%) |
Nov 03, 2021 | 46.47 | 46.95 | 46.26 | 46.90 | 25,726,304 | +0.76(+1.65%) |
Nov 02, 2021 | 46.17 | 46.44 | 45.82 | 46.13 | 29,521,272 | +0.02(+0.04%) |
Nov 01, 2021 | 45.98 | 46.16 | 45.60 | 46.12 | 30,081,814 | +0.51(+1.12%) |
Oct 29, 2021 | 44.77 | 45.86 | 44.60 | 45.60 | 45,451,816 | +0.86(+1.91%) |
Oct 28, 2021 | 44.80 | 44.75 | 33,623,452 | +0.18(+0.40%) | ||
Oct 27, 2021 | 45.16 | 45.43 | 44.55 | 44.57 | 44,116,588 | -0.36(-0.81%) |
Oct 26, 2021 | 45.98 | 44.93 | 73,460,608 | -1.05(-2.29%) | ||
Oct 25, 2021 | 46.38 | 45.89 | 45.98 | 46,381,780 | -0.05(-0.10%) | |
Oct 22, 2021 | 46.90 | 45.73 | 46.03 | 118,756,072 | -6.09(-11.68%) | |
Oct 21, 2021 | 51.11 | 52.18 | 51.03 | 52.12 | 41,027,812 | +0.59(+1.14%) |
Oct 20, 2021 | 51.42 | 51.64 | 51.26 | 51.53 | 18,099,926 | +0.15(+0.29%) |
Oct 19, 2021 | 50.84 | 51.39 | 50.60 | 51.38 | 19,751,994 | +0.71(+1.40%) |
Oct 18, 2021 | 50.43 | 50.78 | 50.00 | 50.68 | 24,070,518 | -0.01(-0.02%) |
Oct 15, 2021 | 50.44 | 50.71 | 50.08 | 50.68 | 28,076,688 | +0.52(+1.04%) |
Oct 14, 2021 | 49.23 | 50.26 | 49.07 | 50.16 | 28,561,094 | +1.53(+3.14%) |
Oct 13, 2021 | 48.75 | 48.93 | 48.27 | 48.64 | 19,911,374 | +0.08(+0.17%) |
Oct 12, 2021 | 49.86 | 50.00 | 48.40 | 48.55 | 35,212,636 | -1.18(-2.38%) |
Oct 11, 2021 | 50.08 | 50.64 | 49.72 | 49.74 | 15,516,246 | -0.34(-0.69%) |
Oct 08, 2021 | 50.77 | 50.80 | 49.98 | 50.08 | 17,264,890 | -0.34(-0.68%) |
Oct 07, 2021 | 50.55 | 51.17 | 50.37 | 50.42 | 22,240,992 | +0.19(+0.37%) |
Oct 06, 2021 | 49.77 | 50.32 | 49.39 | 50.24 | 21,541,776 | +0.03(+0.06%) |
Oct 05, 2021 | 49.84 | 50.57 | 49.77 | 50.21 | 19,476,744 | +0.41(+0.82%) |
Oct 04, 2021 | 50.19 | 50.56 | 49.40 | 49.80 | 29,381,114 | -0.33(-0.65%) |
Oct 01, 2021 | 49.93 | 50.35 | 49.37 | 50.13 | 21,377,012 | +0.54(+1.09%) |
Sep 30, 2021 | 50.03 | 50.24 | 49.57 | 49.59 | 22,083,928 | -0.20(-0.39%) |
Sep 29, 2021 | 50.26 | 50.30 | 49.49 | 49.78 | 22,099,452 | -0.47(-0.94%) |
Sep 28, 2021 | 50.42 | 50.81 | 50.22 | 50.26 | 26,519,432 | -0.61(-1.21%) |
Sep 27, 2021 | 50.20 | 51.07 | 50.09 | 50.87 | 14,930,600 | +0.41(+0.81%) |
Sep 24, 2021 | 50.05 | 50.65 | 50.01 | 50.46 | 13,942,739 | +0.17(+0.33%) |
Sep 23, 2021 | 50.02 | 50.54 | 49.88 | 50.29 | 17,700,602 | +0.50(+1.01%) |
Sep 22, 2021 | 49.70 | 50.14 | 49.33 | 49.79 | 19,976,984 | +0.59(+1.19%) |
Sep 21, 2021 | 49.51 | 49.74 | 49.17 | 49.20 | 19,302,526 | -0.10(-0.21%) |
Sep 20, 2021 | 49.52 | 49.79 | 48.69 | 49.31 | 37,650,184 | -1.19(-2.36%) |
Sep 17, 2021 | 50.81 | 50.81 | 49.94 | 50.50 | 37,992,980 | -0.53(-1.04%) |
Sep 16, 2021 | 51.06 | 51.14 | 50.48 | 51.03 | 21,340,538 | -0.27(-0.53%) |
Sep 15, 2021 | 50.88 | 51.33 | 50.65 | 51.30 | 20,193,942 | +0.54(+1.06%) |
Sep 14, 2021 | 51.53 | 51.60 | 50.51 | 50.76 | 23,715,306 | -0.42(-0.82%) |
Sep 13, 2021 | 50.82 | 51.64 | 50.65 | 51.18 | 24,320,550 | +1.07(+2.14%) |
Sep 10, 2021 | 50.12 | 51.17 | 50.08 | 50.11 | 21,867,156 | +0.41(+0.82%) |
Sep 09, 2021 | 49.94 | 50.15 | 49.64 | 49.70 | 14,479,776 | -0.16(-0.32%) |
Sep 08, 2021 | 50.01 | 50.17 | 49.32 | 49.86 | 19,592,964 | -0.07(-0.15%) |
Sep 07, 2021 | 49.86 | 50.21 | 49.74 | 49.93 | 14,942,499 | +0.13(+0.26%) |
Sep 03, 2021 | 49.74 | 50.33 | 49.62 | 49.80 | 14,476,284 | -0.21(-0.43%) |
Sep 02, 2021 | 50.07 | 50.15 | 49.65 | 50.01 | 17,059,886 | +0.07(+0.13%) |