Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.79 | 41.13 | 39.00 | 39.57 | 9,227,475 | -1.55(-3.77%) |
Nov 29, 2021 | 42.48 | 42.97 | 40.98 | 41.12 | 7,370,026 | -0.72(-1.72%) |
Nov 26, 2021 | 39.99 | 41.98 | 39.16 | 41.84 | 7,731,088 | -0.98(-2.29%) |
Nov 24, 2021 | 42.10 | 43.46 | 41.78 | 42.82 | 5,428,426 | +0.32(+0.75%) |
Nov 23, 2021 | 44.55 | 44.94 | 42.39 | 42.50 | 8,436,190 | -2.03(-4.56%) |
Nov 22, 2021 | 44.62 | 45.14 | 44.04 | 44.52 | 5,507,479 | +0.26(+0.59%) |
Nov 19, 2021 | 43.79 | 44.75 | 43.53 | 44.27 | 6,219,379 | -0.05(-0.11%) |
Nov 18, 2021 | 45.51 | 44.56 | 44.23 | 44.31 | 4,487,082 | -1.18(-2.59%) |
Nov 17, 2021 | 45.49 | 46.18 | 45.22 | 45.49 | 3,015,644 | -0.14(-0.31%) |
Nov 16, 2021 | 45.88 | 46.03 | 44.85 | 45.63 | 4,202,716 | -0.17(-0.37%) |
Nov 15, 2021 | 45.46 | 46.07 | 45.35 | 45.80 | 3,104,752 | +0.73(+1.62%) |
Nov 12, 2021 | 45.58 | 45.72 | 44.59 | 45.07 | 4,625,603 | -0.33(-0.73%) |
Nov 11, 2021 | 46.17 | 46.26 | 45.33 | 45.40 | 3,580,826 | -0.64(-1.39%) |
Nov 10, 2021 | 46.80 | 46.04 | 3,667,963 | -1.27(-2.68%) | ||
Nov 09, 2021 | 48.42 | 48.66 | 47.00 | 47.31 | 5,283,026 | -1.21(-2.49%) |
Nov 08, 2021 | 50.90 | 51.15 | 48.50 | 48.52 | 5,855,942 | -1.83(-3.63%) |
Nov 05, 2021 | 49.95 | 51.01 | 49.22 | 50.35 | 8,359,755 | +2.97(+6.27%) |
Nov 04, 2021 | 49.45 | 50.37 | 47.00 | 47.38 | 9,353,698 | -1.30(-2.67%) |
Nov 03, 2021 | 47.73 | 48.99 | 47.15 | 48.68 | 6,788,300 | +0.82(+1.71%) |
Nov 02, 2021 | 48.01 | 48.05 | 47.08 | 47.86 | 4,361,350 | -0.59(-1.22%) |
Nov 01, 2021 | 47.42 | 48.46 | 47.86 | 48.45 | 5,012,494 | +1.31(+2.78%) |
Oct 29, 2021 | 46.89 | 47.75 | 46.67 | 47.14 | 4,894,006 | +0.19(+0.40%) |
Oct 28, 2021 | 47.23 | 47.26 | 46.14 | 46.95 | 3,721,556 | -0.05(-0.11%) |
Oct 27, 2021 | 47.37 | 47.63 | 46.91 | 47.00 | 3,544,807 | -0.22(-0.47%) |
Oct 26, 2021 | 48.41 | 47.22 | 4,698,885 | -0.91(-1.89%) | ||
Oct 25, 2021 | 48.03 | 48.61 | 47.74 | 48.13 | 3,085,023 | +0.12(+0.25%) |
Oct 22, 2021 | 48.08 | 48.42 | 47.59 | 48.01 | 2,956,489 | -0.06(-0.12%) |
Oct 21, 2021 | 46.98 | 48.45 | 47.05 | 48.07 | 5,529,429 | +1.02(+2.17%) |
Oct 20, 2021 | 47.43 | 47.87 | 46.75 | 47.05 | 3,697,545 | -0.40(-0.84%) |
Oct 19, 2021 | 48.54 | 48.55 | 47.34 | 47.45 | 4,678,271 | -0.77(-1.60%) |
Oct 18, 2021 | 47.79 | 48.35 | 47.34 | 48.22 | 4,782,993 | +0.29(+0.60%) |
Oct 15, 2021 | 48.93 | 49.03 | 47.85 | 47.93 | 4,304,616 | -0.49(-1.01%) |
Oct 14, 2021 | 48.63 | 48.86 | 47.93 | 48.42 | 4,487,026 | +0.29(+0.60%) |
Oct 13, 2021 | 48.51 | 48.91 | 47.65 | 48.13 | 9,398,542 | -0.54(-1.11%) |
Oct 12, 2021 | 45.24 | 48.92 | 45.13 | 48.67 | 28,283,606 | +4.27(+9.61%) |
Oct 11, 2021 | 44.34 | 45.20 | 44.23 | 44.41 | 6,066,953 | -0.01(-0.02%) |
Oct 08, 2021 | 44.93 | 45.09 | 44.37 | 44.41 | 7,724,208 | -0.34(-0.76%) |
Oct 07, 2021 | 45.08 | 45.35 | 44.49 | 44.75 | 7,123,814 | +0.13(+0.29%) |
Oct 06, 2021 | 44.34 | 44.94 | 43.96 | 44.62 | 3,919,165 | -0.32(-0.71%) |
Oct 05, 2021 | 44.64 | 45.89 | 44.24 | 44.94 | 7,803,649 | +0.45(+1.01%) |
Oct 04, 2021 | 44.75 | 45.22 | 44.19 | 44.49 | 6,066,019 | -0.35(-0.78%) |
Oct 01, 2021 | 43.33 | 45.08 | 43.27 | 44.84 | 9,737,432 | +1.71(+3.96%) |
Sep 30, 2021 | 43.99 | 43.99 | 43.06 | 43.14 | 5,424,542 | -0.70(-1.60%) |
Sep 29, 2021 | 45.12 | 45.27 | 43.56 | 43.84 | 6,460,630 | -1.03(-2.29%) |
Sep 28, 2021 | 45.02 | 45.50 | 44.69 | 44.86 | 6,104,728 | -0.21(-0.47%) |
Sep 27, 2021 | 44.65 | 46.05 | 44.59 | 45.07 | 8,475,129 | +0.47(+1.05%) |
Sep 24, 2021 | 44.73 | 45.34 | 44.12 | 44.60 | 8,564,817 | -0.03(-0.07%) |
Sep 23, 2021 | 43.09 | 45.08 | 43.01 | 44.63 | 13,326,995 | +1.63(+3.79%) |
Sep 22, 2021 | 41.16 | 43.73 | 41.08 | 43.01 | 15,120,186 | +2.47(+6.09%) |
Sep 21, 2021 | 41.69 | 42.71 | 39.81 | 40.54 | 14,130,678 | -0.73(-1.77%) |
Sep 20, 2021 | 40.68 | 41.97 | 40.48 | 41.27 | 6,659,662 | -0.26(-0.63%) |
Sep 17, 2021 | 41.26 | 42.37 | 41.17 | 41.53 | 8,320,800 | +0.24(+0.58%) |
Sep 16, 2021 | 40.13 | 41.66 | 39.93 | 41.29 | 6,001,648 | +0.92(+2.28%) |
Sep 15, 2021 | 40.58 | 40.74 | 39.22 | 40.37 | 13,065,423 | -1.03(-2.49%) |
Sep 14, 2021 | 41.72 | 42.18 | 40.72 | 41.40 | 8,362,012 | -1.69(-3.92%) |
Sep 13, 2021 | 43.39 | 43.39 | 41.88 | 43.09 | 7,159,215 | +0.81(+1.92%) |
Sep 10, 2021 | 42.99 | 43.00 | 42.25 | 42.28 | 4,820,972 | -0.47(-1.10%) |
Sep 09, 2021 | 42.44 | 43.13 | 42.30 | 42.75 | 4,369,162 | +0.32(+0.76%) |
Sep 08, 2021 | 43.22 | 43.75 | 41.93 | 42.42 | 5,695,367 | -1.00(-2.30%) |
Sep 07, 2021 | 42.40 | 43.59 | 42.18 | 43.42 | 4,459,188 | +0.90(+2.12%) |
Sep 03, 2021 | 42.46 | 43.38 | 42.10 | 42.52 | 4,344,208 | -0.02(-0.05%) |
Sep 02, 2021 | 42.46 | 42.98 | 41.89 | 42.54 | 4,978,254 | +0.36(+0.85%) |