Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.68 | 48.26 | 44.53 | 45.48 | 9,863,104 | -2.55(-5.31%) |
Nov 29, 2021 | 48.11 | 48.81 | 46.70 | 48.03 | 6,693,165 | +1.16(+2.48%) |
Nov 26, 2021 | 46.66 | 47.05 | 44.79 | 46.87 | 7,459,624 | -2.45(-4.97%) |
Nov 24, 2021 | 47.71 | 50.18 | 47.36 | 49.32 | 7,302,519 | +1.41(+2.94%) |
Nov 23, 2021 | 48.05 | 49.08 | 47.36 | 47.91 | 4,988,196 | +0.50(+1.05%) |
Nov 22, 2021 | 46.72 | 48.58 | 46.23 | 47.41 | 6,524,657 | +0.89(+1.91%) |
Nov 19, 2021 | 46.24 | 46.99 | 45.64 | 46.52 | 5,774,595 | -0.10(-0.21%) |
Nov 18, 2021 | 46.48 | 46.66 | 46.27 | 46.62 | 4,452,463 | -0.22(-0.46%) |
Nov 17, 2021 | 47.81 | 48.87 | 46.54 | 46.84 | 5,486,879 | -0.27(-0.58%) |
Nov 16, 2021 | 48.73 | 48.87 | 46.88 | 47.11 | 8,874,731 | -2.38(-4.80%) |
Nov 15, 2021 | 49.84 | 49.85 | 48.32 | 49.49 | 6,496,683 | -1.26(-2.48%) |
Nov 12, 2021 | 49.58 | 51.67 | 49.21 | 50.75 | 9,525,702 | +0.69(+1.39%) |
Nov 11, 2021 | 47.42 | 50.54 | 47.31 | 50.05 | 14,567,599 | +4.18(+9.12%) |
Nov 10, 2021 | 45.95 | 45.87 | 6,099,281 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.62 | 48.05 | 45.69 | 46.17 | 7,210,703 | -1.58(-3.32%) |
Nov 08, 2021 | 48.09 | 49.48 | 47.07 | 47.76 | 10,781,084 | +0.98(+2.09%) |
Nov 05, 2021 | 44.96 | 47.01 | 44.96 | 46.78 | 8,509,147 | +1.46(+3.21%) |
Nov 04, 2021 | 46.43 | 46.54 | 44.27 | 45.32 | 11,639,999 | -1.04(-2.23%) |
Nov 03, 2021 | 46.13 | 47.55 | 45.70 | 46.36 | 6,700,513 | +0.34(+0.74%) |
Nov 02, 2021 | 45.80 | 46.41 | 44.86 | 46.02 | 10,268,703 | +0.34(+0.75%) |
Nov 01, 2021 | 45.18 | 46.46 | 44.19 | 45.67 | 9,549,547 | +0.76(+1.70%) |
Oct 29, 2021 | 45.04 | 46.14 | 44.36 | 44.91 | 6,800,832 | -0.49(-1.08%) |
Oct 28, 2021 | 46.10 | 46.41 | 44.48 | 45.40 | 10,463,225 | +0.65(+1.44%) |
Oct 27, 2021 | 46.31 | 46.74 | 44.33 | 44.76 | 13,184,923 | -3.57(-7.39%) |
Oct 26, 2021 | 49.54 | 48.04 | 48.33 | 6,308,318 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.87 | 50.84 | 48.13 | 49.91 | 11,343,374 | +1.87(+3.90%) |
Oct 22, 2021 | 49.24 | 49.73 | 47.66 | 48.03 | 7,658,633 | -0.72(-1.48%) |
Oct 21, 2021 | 50.42 | 50.42 | 48.57 | 48.75 | 9,277,995 | -2.46(-4.80%) |
Oct 20, 2021 | 51.50 | 52.57 | 50.73 | 51.21 | 7,505,406 | -1.14(-2.18%) |
Oct 19, 2021 | 55.83 | 55.83 | 52.29 | 52.35 | 11,132,238 | -3.47(-6.22%) |
Oct 18, 2021 | 53.63 | 56.15 | 53.60 | 55.83 | 10,124,898 | +1.21(+2.21%) |
Oct 15, 2021 | 50.64 | 55.52 | 49.76 | 54.62 | 34,220,688 | +7.22(+15.23%) |
Oct 14, 2021 | 48.07 | 48.80 | 46.87 | 47.40 | 10,168,845 | +0.20(+0.41%) |
Oct 13, 2021 | 46.94 | 47.69 | 46.06 | 47.20 | 5,984,031 | +0.60(+1.30%) |
Oct 12, 2021 | 46.70 | 48.22 | 46.17 | 46.60 | 7,044,771 | +0.48(+1.04%) |
Oct 11, 2021 | 46.73 | 48.16 | 45.98 | 46.12 | 6,227,328 | +1.23(+2.74%) |
Oct 08, 2021 | 45.91 | 46.16 | 44.50 | 44.89 | 5,689,203 | -0.99(-2.17%) |
Oct 07, 2021 | 46.98 | 47.07 | 45.78 | 45.89 | 6,062,996 | +0.00(+0.00%) |
Oct 06, 2021 | 46.61 | 47.04 | 44.67 | 45.89 | 7,507,140 | -1.95(-4.08%) |
Oct 05, 2021 | 48.36 | 48.59 | 47.19 | 47.84 | 4,332,873 | -0.13(-0.26%) |
Oct 04, 2021 | 49.28 | 49.96 | 47.85 | 47.96 | 4,799,643 | -0.58(-1.19%) |
Oct 01, 2021 | 48.24 | 48.66 | 46.76 | 48.54 | 6,727,457 | +0.81(+1.70%) |
Sep 30, 2021 | 48.82 | 49.22 | 47.73 | 47.73 | 6,197,501 | -1.60(-3.24%) |
Sep 29, 2021 | 50.79 | 50.79 | 48.92 | 49.33 | 4,724,442 | -0.39(-0.78%) |
Sep 28, 2021 | 50.32 | 51.15 | 48.92 | 49.72 | 7,301,807 | -0.57(-1.12%) |
Sep 27, 2021 | 47.36 | 50.43 | 47.28 | 50.29 | 8,472,206 | +2.99(+6.33%) |
Sep 24, 2021 | 46.69 | 47.87 | 46.57 | 47.29 | 5,299,060 | -0.07(-0.14%) |
Sep 23, 2021 | 46.92 | 48.24 | 46.62 | 47.36 | 5,867,408 | +0.59(+1.27%) |
Sep 22, 2021 | 46.13 | 48.15 | 45.94 | 46.77 | 11,261,652 | +2.29(+5.15%) |
Sep 21, 2021 | 47.55 | 47.93 | 43.38 | 44.47 | 14,953,587 | -2.79(-5.90%) |
Sep 20, 2021 | 44.58 | 47.28 | 44.13 | 47.26 | 9,675,879 | -0.36(-0.76%) |
Sep 17, 2021 | 47.97 | 48.54 | 46.30 | 47.62 | 10,786,609 | -0.57(-1.17%) |
Sep 16, 2021 | 49.69 | 49.70 | 47.46 | 48.19 | 8,252,871 | -2.21(-4.39%) |
Sep 15, 2021 | 48.49 | 50.61 | 48.29 | 50.40 | 9,648,837 | +3.59(+7.67%) |
Sep 14, 2021 | 47.77 | 48.03 | 46.44 | 46.81 | 7,073,045 | -1.19(-2.48%) |
Sep 13, 2021 | 49.01 | 49.90 | 47.85 | 48.00 | 8,788,518 | -0.27(-0.57%) |
Sep 10, 2021 | 47.06 | 49.10 | 47.06 | 48.28 | 10,662,176 | +1.94(+4.19%) |
Sep 09, 2021 | 45.05 | 46.71 | 44.90 | 46.34 | 7,664,998 | +1.74(+3.89%) |
Sep 08, 2021 | 45.37 | 46.59 | 44.28 | 44.60 | 5,831,030 | -1.01(-2.22%) |
Sep 07, 2021 | 46.43 | 47.19 | 45.33 | 45.61 | 6,324,490 | -0.43(-0.93%) |
Sep 03, 2021 | 45.80 | 46.54 | 44.90 | 46.04 | 5,335,643 | +0.29(+0.64%) |
Sep 02, 2021 | 44.89 | 47.05 | 44.77 | 45.75 | 8,678,325 | +1.28(+2.87%) |