Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.96 | 35.27 | 33.33 | 34.55 | 15,816,522 | -2.93(-7.82%) |
Nov 29, 2021 | 36.45 | 37.48 | 34.52 | 37.48 | 13,786,175 | -0.72(-1.88%) |
Nov 26, 2021 | 34.89 | 38.20 | 34.75 | 38.20 | 8,430,889 | +2.62(+7.36%) |
Nov 24, 2021 | 34.75 | 35.90 | 34.75 | 35.58 | 11,147,753 | +0.54(+1.54%) |
Nov 23, 2021 | 36.81 | 37.71 | 35.92 | 35.04 | 22,674,328 | -1.75(-4.76%) |
Nov 22, 2021 | 36.41 | 37.45 | 35.82 | 36.79 | 18,557,082 | +0.65(+1.80%) |
Nov 19, 2021 | 36.62 | 37.57 | 35.92 | 36.14 | 14,870,942 | -0.48(-1.31%) |
Nov 18, 2021 | 37.87 | 38.59 | 36.48 | 36.62 | 17,177,796 | -1.25(-3.30%) |
Nov 17, 2021 | 39.26 | 39.50 | 37.76 | 37.87 | 13,248,646 | -1.41(-3.59%) |
Nov 16, 2021 | 39.43 | 39.87 | 38.33 | 39.28 | 16,513,703 | -0.08(-0.20%) |
Nov 15, 2021 | 40.79 | 41.27 | 39.17 | 39.36 | 15,711,981 | -1.15(-2.84%) |
Nov 12, 2021 | 40.86 | 41.90 | 39.97 | 40.51 | 13,356,786 | -0.20(-0.49%) |
Nov 11, 2021 | 41.25 | 41.75 | 40.62 | 40.71 | 12,439,378 | -1.44(-3.42%) |
Nov 10, 2021 | 42.55 | 42.15 | 17,932,320 | -0.90(-2.09%) | ||
Nov 09, 2021 | 44.89 | 45.25 | 42.65 | 43.05 | 15,033,120 | -1.73(-3.86%) |
Nov 08, 2021 | 43.88 | 45.14 | 43.04 | 44.78 | 16,783,338 | +1.16(+2.66%) |
Nov 05, 2021 | 42.37 | 45.97 | 42.15 | 43.62 | 37,300,624 | -1.06(-2.37%) |
Nov 04, 2021 | 47.34 | 47.42 | 43.68 | 44.68 | 30,245,956 | -2.16(-4.61%) |
Nov 03, 2021 | 47.79 | 48.17 | 46.45 | 46.84 | 11,816,433 | -0.76(-1.60%) |
Nov 02, 2021 | 48.04 | 48.15 | 46.70 | 47.60 | 12,764,108 | -1.42(-2.90%) |
Nov 01, 2021 | 46.95 | 49.12 | 48.21 | 49.02 | 9,211,620 | +2.43(+5.22%) |
Oct 29, 2021 | 47.35 | 47.80 | 46.35 | 46.59 | 8,278,818 | -0.60(-1.27%) |
Oct 28, 2021 | 48.23 | 47.19 | 9,304,770 | -0.64(-1.34%) | ||
Oct 27, 2021 | 48.73 | 49.45 | 47.75 | 47.83 | 9,069,982 | -0.92(-1.89%) |
Oct 26, 2021 | 49.61 | 48.75 | 26,169,352 | +1.93(+4.12%) | ||
Oct 25, 2021 | 46.05 | 47.35 | 45.36 | 46.82 | 10,965,291 | +0.71(+1.54%) |
Oct 22, 2021 | 48.55 | 46.07 | 46.11 | 19,040,144 | -2.81(-5.74%) | |
Oct 21, 2021 | 49.20 | 49.91 | 48.76 | 48.92 | 7,291,470 | -0.17(-0.35%) |
Oct 20, 2021 | 48.91 | 49.63 | 48.41 | 49.09 | 8,415,008 | +0.25(+0.51%) |
Oct 19, 2021 | 49.03 | 50.23 | 48.01 | 48.84 | 15,676,549 | +0.19(+0.39%) |
Oct 18, 2021 | 48.12 | 49.62 | 47.94 | 48.65 | 10,424,302 | +0.57(+1.19%) |
Oct 15, 2021 | 49.50 | 49.75 | 47.84 | 48.08 | 21,321,872 | -1.28(-2.59%) |
Oct 14, 2021 | 50.24 | 51.30 | 49.32 | 49.36 | 11,317,229 | -0.46(-0.92%) |
Oct 13, 2021 | 49.61 | 50.48 | 49.56 | 49.82 | 9,330,905 | +0.88(+1.80%) |
Oct 12, 2021 | 48.80 | 49.90 | 48.49 | 48.94 | 8,943,044 | +0.06(+0.12%) |
Oct 11, 2021 | 48.48 | 49.93 | 48.39 | 48.88 | 10,679,164 | +0.97(+2.02%) |
Oct 08, 2021 | 49.50 | 49.82 | 47.82 | 47.91 | 11,820,399 | -1.43(-2.90%) |
Oct 07, 2021 | 49.78 | 51.07 | 49.27 | 49.34 | 10,685,110 | +0.35(+0.71%) |
Oct 06, 2021 | 48.79 | 49.79 | 48.45 | 48.99 | 8,217,001 | -0.30(-0.61%) |
Oct 05, 2021 | 48.72 | 50.54 | 48.48 | 49.29 | 10,035,975 | +0.83(+1.71%) |
Oct 04, 2021 | 50.33 | 50.77 | 48.27 | 48.46 | 12,369,904 | -2.10(-4.15%) |
Oct 01, 2021 | 48.59 | 50.79 | 48.47 | 50.56 | 12,745,572 | +2.40(+4.98%) |
Sep 30, 2021 | 48.46 | 48.99 | 47.54 | 48.16 | 10,858,001 | -0.16(-0.33%) |
Sep 29, 2021 | 50.00 | 50.44 | 48.10 | 48.32 | 13,915,720 | -1.61(-3.22%) |
Sep 28, 2021 | 50.65 | 51.21 | 49.41 | 49.93 | 11,512,623 | -1.46(-2.84%) |
Sep 27, 2021 | 51.25 | 51.89 | 50.42 | 51.39 | 9,486,666 | +0.06(+0.12%) |
Sep 24, 2021 | 51.58 | 52.32 | 50.95 | 51.33 | 10,630,050 | -0.42(-0.81%) |
Sep 23, 2021 | 52.92 | 53.85 | 51.53 | 51.75 | 18,845,632 | -0.88(-1.67%) |
Sep 22, 2021 | 52.45 | 53.29 | 51.57 | 52.63 | 20,413,372 | -0.14(-0.27%) |
Sep 21, 2021 | 56.01 | 58.02 | 52.33 | 52.77 | 40,152,464 | -4.23(-7.42%) |
Sep 20, 2021 | 57.95 | 58.94 | 55.99 | 57.00 | 11,241,429 | -3.42(-5.66%) |
Sep 17, 2021 | 60.02 | 60.84 | 59.12 | 60.42 | 9,419,302 | +0.45(+0.75%) |
Sep 16, 2021 | 59.59 | 60.18 | 59.06 | 59.97 | 5,751,227 | +0.08(+0.13%) |
Sep 15, 2021 | 59.11 | 60.55 | 58.54 | 59.89 | 7,987,265 | +0.84(+1.42%) |
Sep 14, 2021 | 60.01 | 61.32 | 58.82 | 59.05 | 8,918,272 | -1.41(-2.33%) |
Sep 13, 2021 | 62.90 | 62.98 | 59.25 | 60.46 | 11,667,909 | -2.00(-3.20%) |
Sep 10, 2021 | 64.08 | 64.49 | 62.42 | 62.46 | 8,571,049 | -1.21(-1.90%) |
Sep 09, 2021 | 63.23 | 64.50 | 62.82 | 63.67 | 10,002,121 | +0.28(+0.44%) |
Sep 08, 2021 | 63.75 | 64.58 | 62.38 | 63.39 | 13,091,310 | -0.19(-0.30%) |
Sep 07, 2021 | 61.44 | 64.18 | 61.23 | 63.58 | 16,917,496 | +2.56(+4.20%) |
Sep 03, 2021 | 61.07 | 61.14 | 60.04 | 61.02 | 6,946,625 | -0.05(-0.08%) |
Sep 02, 2021 | 60.60 | 61.68 | 59.84 | 61.07 | 8,368,589 | +0.86(+1.43%) |