Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.65 | 52.77 | 50.84 | 51.55 | 1,779,977 | -1.47(-2.78%) |
Nov 29, 2021 | 53.35 | 54.11 | 52.53 | 53.02 | 1,725,947 | -0.36(-0.67%) |
Nov 26, 2021 | 51.41 | 53.38 | 51.18 | 53.38 | 987,066 | -1.00(-1.84%) |
Nov 24, 2021 | 54.50 | 54.63 | 53.49 | 54.38 | 1,471,613 | -0.75(-1.37%) |
Nov 23, 2021 | 55.64 | 56.62 | 54.51 | 55.13 | 1,794,873 | -0.44(-0.79%) |
Nov 22, 2021 | 57.96 | 59.20 | 55.56 | 55.57 | 3,621,910 | +3.68(+7.10%) |
Nov 19, 2021 | 52.31 | 53.29 | 51.54 | 51.89 | 1,776,681 | -0.29(-0.56%) |
Nov 18, 2021 | 53.07 | 52.29 | 51.78 | 52.18 | 2,623,368 | -0.90(-1.70%) |
Nov 17, 2021 | 53.61 | 54.26 | 52.53 | 53.08 | 1,750,660 | +0.16(+0.30%) |
Nov 16, 2021 | 53.82 | 53.82 | 52.24 | 52.92 | 1,318,305 | -1.28(-2.35%) |
Nov 15, 2021 | 54.79 | 55.02 | 53.45 | 54.20 | 1,336,418 | -0.46(-0.83%) |
Nov 12, 2021 | 54.56 | 55.87 | 54.17 | 54.65 | 1,078,297 | -0.04(-0.08%) |
Nov 11, 2021 | 53.97 | 55.22 | 53.65 | 54.70 | 766,117 | +1.45(+2.72%) |
Nov 10, 2021 | 53.98 | 53.25 | 1,195,439 | -1.21(-2.22%) | ||
Nov 09, 2021 | 54.95 | 55.37 | 53.19 | 54.45 | 1,440,618 | -0.48(-0.87%) |
Nov 08, 2021 | 54.13 | 55.37 | 54.07 | 54.94 | 1,597,445 | +1.40(+2.61%) |
Nov 05, 2021 | 54.38 | 54.50 | 52.88 | 53.54 | 2,004,434 | -1.29(-2.36%) |
Nov 04, 2021 | 52.37 | 54.93 | 52.12 | 54.83 | 5,152,615 | +4.11(+8.10%) |
Nov 03, 2021 | 50.51 | 50.96 | 49.74 | 50.72 | 3,533,501 | +0.02(+0.03%) |
Nov 02, 2021 | 47.03 | 50.75 | 46.77 | 50.70 | 4,988,668 | +3.61(+7.67%) |
Nov 01, 2021 | 45.95 | 47.10 | 46.00 | 47.09 | 1,770,848 | +1.65(+3.63%) |
Oct 29, 2021 | 44.21 | 45.83 | 44.06 | 45.45 | 3,351,648 | +0.78(+1.74%) |
Oct 28, 2021 | 44.63 | 44.83 | 43.76 | 44.67 | 1,496,617 | +0.14(+0.32%) |
Oct 27, 2021 | 46.53 | 46.17 | 44.45 | 44.53 | 1,459,098 | -1.99(-4.27%) |
Oct 26, 2021 | 45.37 | 46.61 | 46.51 | 2,583,288 | +2.93(+6.72%) | |
Oct 25, 2021 | 43.67 | 44.49 | 43.51 | 43.58 | 1,228,756 | +0.19(+0.44%) |
Oct 22, 2021 | 44.33 | 45.17 | 43.02 | 43.39 | 1,791,152 | -0.84(-1.89%) |
Oct 21, 2021 | 44.98 | 45.38 | 43.78 | 44.23 | 1,711,521 | -1.13(-2.48%) |
Oct 20, 2021 | 45.29 | 45.75 | 44.71 | 45.36 | 857,380 | +0.07(+0.16%) |
Oct 19, 2021 | 46.18 | 46.18 | 45.21 | 45.28 | 1,609,621 | -0.44(-0.96%) |
Oct 18, 2021 | 44.78 | 45.95 | 44.64 | 45.72 | 1,501,354 | +0.82(+1.83%) |
Oct 15, 2021 | 45.01 | 45.40 | 44.05 | 44.90 | 1,946,086 | -0.02(-0.04%) |
Oct 14, 2021 | 44.78 | 45.00 | 44.21 | 44.92 | 963,324 | +0.78(+1.76%) |
Oct 13, 2021 | 44.61 | 45.12 | 43.85 | 44.14 | 890,314 | -0.19(-0.43%) |
Oct 12, 2021 | 43.91 | 45.28 | 43.58 | 44.33 | 1,458,999 | +0.55(+1.27%) |
Oct 11, 2021 | 43.01 | 44.85 | 42.64 | 43.77 | 1,045,060 | +1.07(+2.50%) |
Oct 08, 2021 | 42.64 | 43.09 | 42.23 | 42.71 | 941,115 | -0.03(-0.08%) |
Oct 07, 2021 | 43.10 | 43.62 | 42.72 | 42.74 | 1,249,712 | -0.12(-0.29%) |
Oct 06, 2021 | 43.88 | 44.01 | 41.98 | 42.86 | 1,511,497 | -1.85(-4.15%) |
Oct 05, 2021 | 44.01 | 45.31 | 43.58 | 44.72 | 1,134,524 | +1.00(+2.29%) |
Oct 04, 2021 | 44.78 | 44.88 | 43.12 | 43.72 | 809,630 | -1.01(-2.26%) |
Oct 01, 2021 | 45.02 | 45.45 | 44.55 | 44.73 | 833,287 | +0.25(+0.56%) |
Sep 30, 2021 | 44.89 | 46.07 | 44.48 | 44.48 | 1,428,394 | -0.02(-0.06%) |
Sep 29, 2021 | 44.73 | 45.18 | 44.19 | 44.50 | 1,472,727 | +0.71(+1.63%) |
Sep 28, 2021 | 44.16 | 44.35 | 43.59 | 43.79 | 908,716 | -0.61(-1.38%) |
Sep 27, 2021 | 45.65 | 45.77 | 44.23 | 44.40 | 1,139,597 | -1.40(-3.05%) |
Sep 24, 2021 | 45.67 | 46.15 | 45.29 | 45.80 | 662,385 | -0.46(-0.98%) |
Sep 23, 2021 | 45.69 | 46.64 | 45.62 | 46.26 | 874,422 | +1.08(+2.40%) |
Sep 22, 2021 | 45.94 | 46.09 | 45.11 | 45.17 | 866,664 | +0.44(+0.98%) |
Sep 21, 2021 | 44.78 | 45.23 | 43.99 | 44.73 | 1,365,241 | +0.12(+0.28%) |
Sep 20, 2021 | 44.16 | 45.21 | 43.64 | 44.61 | 2,329,872 | -1.23(-2.67%) |
Sep 17, 2021 | 46.51 | 46.55 | 44.85 | 45.84 | 1,012,214 | -0.75(-1.60%) |
Sep 16, 2021 | 46.60 | 46.89 | 45.60 | 46.58 | 1,770,080 | -0.84(-1.78%) |
Sep 15, 2021 | 46.39 | 47.55 | 46.34 | 47.43 | 1,280,674 | +1.56(+3.39%) |
Sep 14, 2021 | 45.46 | 46.64 | 44.92 | 45.87 | 1,488,125 | +0.91(+2.03%) |
Sep 13, 2021 | 47.04 | 47.07 | 44.47 | 44.96 | 2,502,833 | -1.23(-2.65%) |
Sep 10, 2021 | 45.54 | 47.48 | 45.19 | 46.18 | 2,165,092 | +1.44(+3.22%) |
Sep 09, 2021 | 43.30 | 45.16 | 43.30 | 44.74 | 2,151,681 | +1.47(+3.39%) |
Sep 08, 2021 | 43.96 | 44.16 | 42.59 | 43.28 | 1,548,724 | -0.45(-1.02%) |
Sep 07, 2021 | 44.49 | 44.62 | 43.54 | 43.72 | 982,478 | -0.84(-1.88%) |
Sep 03, 2021 | 45.09 | 45.20 | 43.72 | 44.56 | 1,375,776 | -0.26(-0.57%) |
Sep 02, 2021 | 43.43 | 45.27 | 43.42 | 44.82 | 2,195,409 | +1.65(+3.82%) |