Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.57 | 52.69 | 50.76 | 51.47 | 1,782,766 | -1.47(-2.78%) |
Nov 29, 2021 | 53.26 | 54.02 | 52.45 | 52.94 | 1,728,651 | -0.36(-0.67%) |
Nov 26, 2021 | 51.33 | 53.30 | 51.10 | 53.30 | 988,613 | -1.00(-1.84%) |
Nov 24, 2021 | 54.41 | 54.54 | 53.40 | 54.30 | 1,473,919 | -0.75(-1.37%) |
Nov 23, 2021 | 55.55 | 56.54 | 54.42 | 55.05 | 1,797,685 | -0.44(-0.79%) |
Nov 22, 2021 | 57.87 | 59.11 | 55.47 | 55.49 | 3,627,584 | +3.68(+7.10%) |
Nov 19, 2021 | 52.23 | 53.20 | 51.46 | 51.81 | 1,779,465 | -0.29(-0.56%) |
Nov 18, 2021 | 52.99 | 52.21 | 51.70 | 52.10 | 2,627,478 | -0.90(-1.70%) |
Nov 17, 2021 | 53.53 | 54.18 | 52.44 | 53.00 | 1,753,402 | +0.16(+0.30%) |
Nov 16, 2021 | 53.73 | 53.73 | 52.16 | 52.84 | 1,320,370 | -1.27(-2.35%) |
Nov 15, 2021 | 54.70 | 54.93 | 53.36 | 54.11 | 1,338,512 | -0.45(-0.83%) |
Nov 12, 2021 | 54.48 | 55.78 | 54.09 | 54.57 | 1,079,986 | -0.04(-0.08%) |
Nov 11, 2021 | 53.88 | 55.13 | 53.57 | 54.61 | 767,317 | +1.45(+2.72%) |
Nov 10, 2021 | 53.90 | 53.16 | 1,197,312 | -1.21(-2.22%) | ||
Nov 09, 2021 | 54.87 | 55.28 | 53.10 | 54.37 | 1,442,875 | -0.48(-0.87%) |
Nov 08, 2021 | 54.05 | 55.28 | 53.98 | 54.85 | 1,599,948 | +1.40(+2.61%) |
Nov 05, 2021 | 54.30 | 54.42 | 52.80 | 53.45 | 2,007,574 | -1.29(-2.36%) |
Nov 04, 2021 | 52.29 | 54.84 | 52.04 | 54.74 | 5,160,687 | +4.10(+8.10%) |
Nov 03, 2021 | 50.43 | 50.88 | 49.67 | 50.64 | 3,539,037 | +0.02(+0.03%) |
Nov 02, 2021 | 46.95 | 50.67 | 46.70 | 50.62 | 4,996,484 | +3.60(+7.67%) |
Nov 01, 2021 | 45.88 | 47.03 | 45.93 | 47.02 | 1,773,622 | +1.65(+3.63%) |
Oct 29, 2021 | 44.14 | 45.76 | 44.00 | 45.38 | 3,356,899 | +0.78(+1.74%) |
Oct 28, 2021 | 44.56 | 44.76 | 43.69 | 44.60 | 1,498,961 | +0.14(+0.32%) |
Oct 27, 2021 | 46.46 | 46.09 | 44.38 | 44.46 | 1,461,384 | -1.98(-4.27%) |
Oct 26, 2021 | 45.30 | 46.54 | 46.44 | 2,587,335 | +2.93(+6.72%) | |
Oct 25, 2021 | 43.60 | 44.42 | 43.44 | 43.52 | 1,230,681 | +0.19(+0.44%) |
Oct 22, 2021 | 44.26 | 45.09 | 42.95 | 43.33 | 1,793,958 | -0.83(-1.89%) |
Oct 21, 2021 | 44.91 | 45.31 | 43.71 | 44.16 | 1,714,202 | -1.12(-2.48%) |
Oct 20, 2021 | 45.22 | 45.68 | 44.64 | 45.28 | 858,723 | +0.07(+0.16%) |
Oct 19, 2021 | 46.11 | 46.11 | 45.14 | 45.21 | 1,612,143 | -0.44(-0.96%) |
Oct 18, 2021 | 44.71 | 45.88 | 44.57 | 45.65 | 1,503,706 | +0.82(+1.83%) |
Oct 15, 2021 | 44.94 | 45.33 | 43.98 | 44.83 | 1,949,135 | -0.02(-0.04%) |
Oct 14, 2021 | 44.71 | 44.93 | 44.14 | 44.85 | 964,833 | +0.78(+1.76%) |
Oct 13, 2021 | 44.54 | 45.04 | 43.78 | 44.07 | 891,709 | -0.19(-0.43%) |
Oct 12, 2021 | 43.85 | 45.21 | 43.52 | 44.26 | 1,461,285 | +0.55(+1.27%) |
Oct 11, 2021 | 42.95 | 44.78 | 42.57 | 43.71 | 1,046,697 | +1.07(+2.50%) |
Oct 08, 2021 | 42.57 | 43.02 | 42.17 | 42.64 | 942,589 | -0.03(-0.08%) |
Oct 07, 2021 | 43.03 | 43.55 | 42.66 | 42.67 | 1,251,670 | -0.12(-0.29%) |
Oct 06, 2021 | 43.81 | 43.94 | 41.91 | 42.80 | 1,513,865 | -1.85(-4.15%) |
Oct 05, 2021 | 43.94 | 45.24 | 43.51 | 44.65 | 1,136,301 | +1.00(+2.29%) |
Oct 04, 2021 | 44.71 | 44.81 | 43.05 | 43.65 | 810,898 | -1.01(-2.26%) |
Oct 01, 2021 | 44.95 | 45.38 | 44.48 | 44.66 | 834,592 | +0.25(+0.56%) |
Sep 30, 2021 | 44.82 | 46.00 | 44.41 | 44.41 | 1,430,631 | -0.02(-0.06%) |
Sep 29, 2021 | 44.66 | 45.11 | 44.12 | 44.43 | 1,475,034 | +0.71(+1.63%) |
Sep 28, 2021 | 44.09 | 44.28 | 43.52 | 43.72 | 910,139 | -0.61(-1.38%) |
Sep 27, 2021 | 45.58 | 45.69 | 44.16 | 44.33 | 1,141,382 | -1.40(-3.06%) |
Sep 24, 2021 | 45.60 | 46.08 | 45.22 | 45.73 | 663,423 | -0.45(-0.98%) |
Sep 23, 2021 | 45.62 | 46.57 | 45.55 | 46.19 | 875,792 | +1.08(+2.40%) |
Sep 22, 2021 | 45.87 | 46.02 | 45.04 | 45.10 | 868,022 | +0.44(+0.98%) |
Sep 21, 2021 | 44.71 | 45.16 | 43.92 | 44.66 | 1,367,380 | +0.12(+0.28%) |
Sep 20, 2021 | 44.09 | 45.14 | 43.57 | 44.54 | 2,333,522 | -1.22(-2.67%) |
Sep 17, 2021 | 46.44 | 46.48 | 44.78 | 45.76 | 1,013,799 | -0.74(-1.60%) |
Sep 16, 2021 | 46.52 | 46.81 | 45.52 | 46.51 | 1,772,853 | -0.84(-1.78%) |
Sep 15, 2021 | 46.32 | 47.48 | 46.27 | 47.35 | 1,282,680 | +1.55(+3.39%) |
Sep 14, 2021 | 45.39 | 46.57 | 44.85 | 45.80 | 1,490,456 | +0.91(+2.03%) |
Sep 13, 2021 | 46.97 | 47.00 | 44.40 | 44.89 | 2,506,754 | -1.22(-2.65%) |
Sep 10, 2021 | 45.47 | 47.40 | 45.12 | 46.11 | 2,168,484 | +1.44(+3.22%) |
Sep 09, 2021 | 43.23 | 45.09 | 43.23 | 44.67 | 2,155,051 | +1.46(+3.39%) |
Sep 08, 2021 | 43.90 | 44.09 | 42.52 | 43.21 | 1,551,151 | -0.45(-1.02%) |
Sep 07, 2021 | 44.42 | 44.55 | 43.47 | 43.66 | 984,017 | -0.84(-1.88%) |
Sep 03, 2021 | 45.02 | 45.13 | 43.65 | 44.49 | 1,377,932 | -0.26(-0.57%) |
Sep 02, 2021 | 43.36 | 45.20 | 43.35 | 44.75 | 2,198,848 | +1.65(+3.82%) |