Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.45 | 42.34 | 40.67 | 42.26 | 14,905,104 | -1.00(-2.32%) |
Nov 29, 2021 | 43.18 | 44.11 | 41.68 | 43.26 | 18,464,428 | -0.74(-1.67%) |
Nov 26, 2021 | 43.67 | 44.42 | 40.11 | 44.00 | 36,386,896 | -2.73(-5.84%) |
Nov 24, 2021 | 46.20 | 47.13 | 45.80 | 46.73 | 5,595,596 | +0.03(+0.06%) |
Nov 23, 2021 | 46.74 | 47.58 | 46.74 | 46.70 | 6,996,226 | +0.12(+0.26%) |
Nov 22, 2021 | 46.68 | 47.33 | 45.80 | 46.58 | 10,927,979 | +0.47(+1.02%) |
Nov 19, 2021 | 46.54 | 46.54 | 45.22 | 46.11 | 17,013,976 | -1.32(-2.78%) |
Nov 18, 2021 | 48.68 | 47.45 | 46.91 | 47.43 | 9,871,827 | -1.31(-2.69%) |
Nov 17, 2021 | 48.68 | 49.50 | 48.26 | 48.74 | 8,282,214 | -0.46(-0.93%) |
Nov 16, 2021 | 50.20 | 50.36 | 48.92 | 49.20 | 9,255,781 | -1.28(-2.54%) |
Nov 15, 2021 | 50.20 | 50.83 | 50.07 | 50.48 | 6,491,775 | +0.65(+1.30%) |
Nov 12, 2021 | 51.35 | 51.41 | 49.28 | 49.83 | 10,277,124 | -1.51(-2.94%) |
Nov 11, 2021 | 51.57 | 52.15 | 51.31 | 51.34 | 5,864,519 | -0.43(-0.83%) |
Nov 10, 2021 | 51.93 | 51.77 | 7,148,799 | -1.04(-1.97%) | ||
Nov 09, 2021 | 52.91 | 53.10 | 51.66 | 52.81 | 7,613,072 | -0.30(-0.56%) |
Nov 08, 2021 | 53.87 | 54.52 | 52.81 | 53.11 | 14,907,278 | +0.40(+0.76%) |
Nov 05, 2021 | 52.39 | 52.87 | 50.88 | 52.71 | 21,551,776 | +3.57(+7.26%) |
Nov 04, 2021 | 49.29 | 49.47 | 48.38 | 49.14 | 8,650,492 | +0.09(+0.18%) |
Nov 03, 2021 | 47.78 | 49.23 | 47.19 | 49.05 | 11,268,127 | +1.07(+2.23%) |
Nov 02, 2021 | 47.92 | 48.08 | 47.19 | 47.98 | 8,762,515 | -0.07(-0.15%) |
Nov 01, 2021 | 46.18 | 48.15 | 46.63 | 48.05 | 13,560,147 | +1.91(+4.14%) |
Oct 29, 2021 | 45.85 | 46.45 | 45.48 | 46.14 | 9,674,916 | +0.13(+0.28%) |
Oct 28, 2021 | 45.99 | 46.26 | 45.44 | 46.01 | 7,373,588 | +0.19(+0.41%) |
Oct 27, 2021 | 47.12 | 47.43 | 45.79 | 45.82 | 7,889,247 | -0.97(-2.07%) |
Oct 26, 2021 | 47.10 | 46.79 | 9,336,167 | +0.14(+0.30%) | ||
Oct 25, 2021 | 46.54 | 46.65 | 7,491,316 | -0.08(-0.17%) | ||
Oct 22, 2021 | 46.12 | 47.38 | 46.73 | 8,565,759 | +0.01(+0.02%) | |
Oct 21, 2021 | 46.18 | 47.18 | 45.98 | 46.72 | 13,241,506 | +0.77(+1.68%) |
Oct 20, 2021 | 46.90 | 46.90 | 45.58 | 45.95 | 19,743,470 | -0.27(-0.58%) |
Oct 19, 2021 | 47.20 | 47.25 | 46.08 | 46.22 | 14,593,977 | -0.95(-2.01%) |
Oct 18, 2021 | 47.70 | 48.13 | 47.15 | 47.17 | 9,121,655 | -0.83(-1.73%) |
Oct 15, 2021 | 48.63 | 49.29 | 47.94 | 48.00 | 8,527,988 | +0.09(+0.19%) |
Oct 14, 2021 | 48.33 | 48.65 | 47.83 | 47.91 | 7,429,773 | +0.03(+0.06%) |
Oct 13, 2021 | 49.37 | 49.41 | 47.46 | 47.88 | 13,264,457 | -1.79(-3.60%) |
Oct 12, 2021 | 49.08 | 50.14 | 48.67 | 49.67 | 7,398,469 | +0.49(+1.00%) |
Oct 11, 2021 | 48.75 | 49.98 | 48.23 | 49.18 | 8,142,509 | +0.02(+0.04%) |
Oct 08, 2021 | 49.50 | 49.65 | 48.65 | 49.16 | 7,349,321 | -0.37(-0.75%) |
Oct 07, 2021 | 50.87 | 50.90 | 49.21 | 49.53 | 10,787,975 | -0.69(-1.37%) |
Oct 06, 2021 | 49.85 | 50.28 | 49.06 | 50.22 | 9,992,102 | -0.66(-1.30%) |
Oct 05, 2021 | 51.36 | 51.86 | 50.37 | 50.88 | 9,823,021 | -0.45(-0.88%) |
Oct 04, 2021 | 51.76 | 52.43 | 50.98 | 51.33 | 13,982,442 | -0.01(-0.02%) |
Oct 01, 2021 | 48.90 | 51.48 | 48.88 | 51.34 | 21,464,914 | +3.77(+7.93%) |
Sep 30, 2021 | 48.38 | 48.40 | 47.18 | 47.57 | 12,002,987 | -1.14(-2.34%) |
Sep 29, 2021 | 48.88 | 49.41 | 47.78 | 48.71 | 9,789,152 | +0.03(+0.06%) |
Sep 28, 2021 | 49.02 | 49.67 | 48.34 | 48.68 | 9,815,151 | -0.40(-0.81%) |
Sep 27, 2021 | 49.51 | 50.56 | 48.98 | 49.08 | 14,086,331 | +0.29(+0.59%) |
Sep 24, 2021 | 47.38 | 48.95 | 47.38 | 48.79 | 12,236,358 | +1.32(+2.78%) |
Sep 23, 2021 | 46.18 | 47.83 | 46.10 | 47.47 | 13,690,759 | +1.79(+3.92%) |
Sep 22, 2021 | 44.85 | 46.29 | 44.84 | 45.68 | 13,774,600 | +1.23(+2.77%) |
Sep 21, 2021 | 45.50 | 46.26 | 44.28 | 44.45 | 12,209,369 | -0.82(-1.81%) |
Sep 20, 2021 | 44.76 | 45.34 | 43.59 | 45.27 | 14,691,867 | +0.73(+1.64%) |
Sep 17, 2021 | 44.78 | 45.50 | 44.11 | 44.54 | 11,743,870 | +0.07(+0.16%) |
Sep 16, 2021 | 43.86 | 45.41 | 43.85 | 44.47 | 12,196,733 | +0.61(+1.39%) |
Sep 15, 2021 | 43.65 | 43.91 | 43.02 | 43.86 | 10,318,888 | -0.01(-0.02%) |
Sep 14, 2021 | 44.63 | 44.93 | 43.58 | 43.87 | 10,757,888 | -0.97(-2.16%) |
Sep 13, 2021 | 44.73 | 45.17 | 43.57 | 44.84 | 14,169,583 | +0.49(+1.10%) |
Sep 10, 2021 | 46.82 | 46.82 | 44.18 | 44.35 | 17,500,706 | -2.23(-4.79%) |
Sep 09, 2021 | 45.24 | 47.74 | 45.11 | 46.58 | 12,870,837 | +1.05(+2.31%) |
Sep 08, 2021 | 46.70 | 47.19 | 45.42 | 45.53 | 9,049,683 | -1.04(-2.23%) |
Sep 07, 2021 | 46.02 | 46.78 | 45.68 | 46.57 | 7,804,202 | +0.35(+0.76%) |
Sep 03, 2021 | 46.60 | 47.35 | 45.92 | 46.22 | 7,710,173 | -0.54(-1.15%) |
Sep 02, 2021 | 46.28 | 47.49 | 45.87 | 46.76 | 9,782,459 | +0.57(+1.23%) |