Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.49 | 47.49 | 46.10 | 46.26 | 34,047,960 | -1.43(-3.01%) |
Nov 29, 2021 | 47.74 | 47.91 | 47.04 | 47.70 | 20,638,426 | +0.40(+0.84%) |
Nov 26, 2021 | 47.28 | 47.28 | 46.92 | 47.30 | 13,908,851 | -0.72(-1.50%) |
Nov 24, 2021 | 48.05 | 48.25 | 47.66 | 48.02 | 10,935,156 | -0.15(-0.31%) |
Nov 23, 2021 | 47.92 | 48.62 | 47.68 | 48.17 | 21,081,376 | +0.49(+1.03%) |
Nov 22, 2021 | 47.90 | 48.62 | 47.34 | 47.68 | 19,439,794 | -0.41(-0.84%) |
Nov 19, 2021 | 48.82 | 48.86 | 47.77 | 48.09 | 19,690,020 | -0.85(-1.73%) |
Nov 18, 2021 | 49.20 | 49.62 | 48.82 | 48.93 | 16,261,701 | -0.80(-1.61%) |
Nov 17, 2021 | 49.19 | 49.79 | 48.99 | 49.74 | 15,886,958 | +0.56(+1.15%) |
Nov 16, 2021 | 49.49 | 49.73 | 49.12 | 49.17 | 13,841,042 | -0.24(-0.49%) |
Nov 15, 2021 | 49.48 | 49.74 | 49.28 | 49.41 | 10,770,913 | -0.11(-0.22%) |
Nov 12, 2021 | 49.88 | 49.98 | 49.20 | 49.52 | 13,072,166 | -0.15(-0.30%) |
Nov 11, 2021 | 50.06 | 50.16 | 49.47 | 49.67 | 12,851,857 | -0.47(-0.94%) |
Nov 10, 2021 | 49.78 | 50.14 | 17,578,834 | +0.39(+0.78%) | ||
Nov 09, 2021 | 49.40 | 49.99 | 49.30 | 49.75 | 14,584,460 | +0.24(+0.49%) |
Nov 08, 2021 | 49.83 | 50.02 | 49.26 | 49.51 | 14,506,356 | -0.38(-0.76%) |
Nov 05, 2021 | 49.39 | 50.29 | 49.35 | 49.89 | 19,040,338 | +1.08(+2.22%) |
Nov 04, 2021 | 48.87 | 49.29 | 48.25 | 48.81 | 17,913,734 | -0.20(-0.42%) |
Nov 03, 2021 | 48.58 | 49.14 | 48.37 | 49.01 | 17,621,772 | +0.29(+0.59%) |
Nov 02, 2021 | 48.56 | 49.01 | 48.02 | 48.73 | 16,762,823 | +0.35(+0.73%) |
Nov 01, 2021 | 47.65 | 48.77 | 48.42 | 48.37 | 20,581,100 | +0.77(+1.61%) |
Oct 29, 2021 | 47.71 | 48.65 | 47.31 | 47.61 | 29,086,656 | -0.44(-0.91%) |
Oct 28, 2021 | 46.65 | 48.04 | 22,857,962 | -0.50(-1.03%) | ||
Oct 27, 2021 | 49.77 | 49.85 | 48.25 | 48.54 | 24,673,296 | -1.22(-2.46%) |
Oct 26, 2021 | 50.11 | 49.56 | 49.76 | 14,532,677 | -0.30(-0.59%) | |
Oct 25, 2021 | 50.11 | 50.06 | 14,552,024 | -0.13(-0.26%) | ||
Oct 22, 2021 | 50.03 | 50.31 | 50.19 | 16,104,157 | +0.18(+0.35%) | |
Oct 21, 2021 | 50.67 | 50.67 | 49.78 | 50.01 | 14,785,866 | -0.63(-1.24%) |
Oct 20, 2021 | 50.46 | 50.80 | 49.90 | 50.64 | 13,675,448 | +0.44(+0.87%) |
Oct 19, 2021 | 49.72 | 50.22 | 49.51 | 50.21 | 16,566,686 | +0.94(+1.92%) |
Oct 18, 2021 | 49.62 | 49.73 | 48.96 | 49.26 | 21,720,874 | -0.74(-1.48%) |
Oct 15, 2021 | 50.22 | 50.49 | 49.70 | 50.00 | 20,392,574 | +0.03(+0.06%) |
Oct 14, 2021 | 48.85 | 50.27 | 48.85 | 49.98 | 22,623,162 | +1.20(+2.47%) |
Oct 13, 2021 | 49.28 | 49.34 | 48.23 | 48.77 | 21,551,722 | +0.33(+0.69%) |
Oct 12, 2021 | 48.48 | 48.72 | 47.68 | 48.44 | 29,893,752 | +0.10(+0.21%) |
Oct 11, 2021 | 49.92 | 50.08 | 48.29 | 48.34 | 34,489,720 | -2.30(-4.53%) |
Oct 08, 2021 | 52.74 | 52.74 | 50.52 | 50.63 | 25,938,024 | -2.50(-4.70%) |
Oct 07, 2021 | 53.15 | 53.65 | 53.02 | 53.13 | 14,950,052 | +0.46(+0.88%) |
Oct 06, 2021 | 51.92 | 52.73 | 51.75 | 52.67 | 24,679,998 | +0.10(+0.19%) |
Oct 05, 2021 | 52.14 | 53.05 | 52.09 | 52.57 | 16,874,218 | +0.24(+0.46%) |
Oct 04, 2021 | 52.71 | 52.71 | 52.09 | 52.33 | 15,474,619 | -0.40(-0.75%) |
Oct 01, 2021 | 51.97 | 52.97 | 51.68 | 52.72 | 16,807,488 | +1.18(+2.29%) |
Sep 30, 2021 | 51.62 | 52.46 | 51.53 | 51.54 | 21,112,928 | +0.00(+0.00%) |
Sep 29, 2021 | 50.64 | 51.78 | 50.42 | 51.54 | 18,366,910 | +1.09(+2.16%) |
Sep 28, 2021 | 51.19 | 51.45 | 50.32 | 50.46 | 23,204,822 | -1.42(-2.74%) |
Sep 27, 2021 | 51.47 | 51.91 | 51.38 | 51.88 | 11,055,290 | +0.05(+0.09%) |
Sep 24, 2021 | 51.53 | 52.05 | 51.38 | 51.83 | 12,389,365 | +0.06(+0.12%) |
Sep 23, 2021 | 51.67 | 52.43 | 51.49 | 51.77 | 16,552,788 | +0.14(+0.27%) |
Sep 22, 2021 | 52.41 | 52.58 | 51.52 | 51.63 | 18,997,374 | -0.04(-0.07%) |
Sep 21, 2021 | 52.50 | 52.81 | 51.37 | 51.66 | 14,863,573 | -0.40(-0.76%) |
Sep 20, 2021 | 52.43 | 52.52 | 51.48 | 52.06 | 20,926,732 | -0.57(-1.09%) |
Sep 17, 2021 | 52.47 | 53.13 | 52.35 | 52.63 | 25,780,186 | -0.16(-0.30%) |
Sep 16, 2021 | 52.76 | 53.20 | 51.98 | 52.79 | 20,172,932 | +0.26(+0.49%) |
Sep 15, 2021 | 51.15 | 53.16 | 51.15 | 52.53 | 40,193,120 | +1.30(+2.54%) |
Sep 14, 2021 | 55.62 | 56.07 | 51.05 | 51.23 | 59,406,372 | -4.04(-7.30%) |
Sep 13, 2021 | 55.28 | 55.84 | 54.86 | 55.27 | 15,210,551 | +0.61(+1.11%) |
Sep 10, 2021 | 54.78 | 55.15 | 54.43 | 54.66 | 11,112,992 | -0.23(-0.42%) |
Sep 09, 2021 | 55.64 | 55.64 | 54.77 | 54.89 | 11,274,431 | -0.53(-0.96%) |
Sep 08, 2021 | 55.44 | 55.77 | 55.33 | 55.42 | 18,175,662 | -0.15(-0.27%) |
Sep 07, 2021 | 56.61 | 56.74 | 55.48 | 55.57 | 17,338,676 | -1.31(-2.30%) |
Sep 03, 2021 | 56.59 | 56.95 | 56.52 | 56.88 | 8,769,079 | -0.03(-0.05%) |
Sep 02, 2021 | 56.56 | 56.95 | 56.47 | 56.91 | 11,094,425 | +0.56(+1.00%) |