Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.25 | 55.39 | 51.78 | 52.14 | 2,203,250 | -3.66(-6.57%) |
Nov 29, 2021 | 57.44 | 57.51 | 54.90 | 55.81 | 1,284,412 | -0.51(-0.90%) |
Nov 26, 2021 | 54.88 | 56.98 | 54.45 | 56.31 | 1,065,157 | -1.29(-2.23%) |
Nov 24, 2021 | 57.13 | 58.07 | 57.09 | 57.60 | 1,082,440 | -0.15(-0.27%) |
Nov 23, 2021 | 57.55 | 58.71 | 57.15 | 57.75 | 1,342,598 | +0.61(+1.07%) |
Nov 22, 2021 | 55.55 | 58.33 | 55.03 | 57.14 | 1,802,387 | -0.63(-1.10%) |
Nov 19, 2021 | 60.05 | 60.41 | 57.47 | 57.77 | 2,070,179 | -3.05(-5.02%) |
Nov 18, 2021 | 60.26 | 61.03 | 60.77 | 60.82 | 920,070 | +0.92(+1.54%) |
Nov 17, 2021 | 60.44 | 61.05 | 59.72 | 59.90 | 1,095,437 | -0.90(-1.48%) |
Nov 16, 2021 | 61.19 | 61.66 | 60.64 | 60.80 | 970,715 | -0.34(-0.55%) |
Nov 15, 2021 | 61.97 | 62.13 | 60.05 | 61.14 | 1,870,230 | -0.66(-1.07%) |
Nov 12, 2021 | 59.35 | 61.84 | 59.15 | 61.80 | 1,317,144 | +2.38(+4.00%) |
Nov 11, 2021 | 57.60 | 59.84 | 57.49 | 59.42 | 1,561,181 | +2.38(+4.17%) |
Nov 10, 2021 | 58.93 | 56.89 | 57.04 | 1,472,336 | -2.25(-3.80%) | |
Nov 09, 2021 | 57.93 | 59.37 | 57.65 | 59.30 | 1,310,158 | +1.21(+2.08%) |
Nov 08, 2021 | 60.07 | 60.36 | 58.08 | 58.09 | 1,356,965 | -1.48(-2.49%) |
Nov 05, 2021 | 58.81 | 60.03 | 58.49 | 59.57 | 1,260,457 | +1.27(+2.18%) |
Nov 04, 2021 | 58.23 | 58.81 | 57.39 | 58.30 | 1,046,032 | -0.08(-0.13%) |
Nov 03, 2021 | 55.94 | 58.70 | 55.94 | 58.38 | 1,653,634 | +2.06(+3.65%) |
Nov 02, 2021 | 57.66 | 57.71 | 56.07 | 56.32 | 1,654,086 | -0.16(-0.29%) |
Nov 01, 2021 | 55.01 | 56.77 | 55.12 | 56.48 | 1,510,395 | +2.00(+3.67%) |
Oct 29, 2021 | 53.83 | 54.88 | 53.31 | 54.48 | 1,465,432 | +0.32(+0.58%) |
Oct 28, 2021 | 54.23 | 54.96 | 53.76 | 54.17 | 1,678,846 | +1.44(+2.74%) |
Oct 27, 2021 | 55.32 | 55.39 | 52.64 | 52.72 | 2,359,119 | -2.79(-5.03%) |
Oct 26, 2021 | 55.70 | 55.52 | 1,564,041 | +0.06(+0.10%) | ||
Oct 25, 2021 | 56.27 | 56.27 | 54.78 | 55.46 | 1,931,223 | +1.53(+2.84%) |
Oct 22, 2021 | 49.58 | 53.94 | 49.35 | 53.93 | 3,354,763 | +4.62(+9.37%) |
Oct 21, 2021 | 49.57 | 49.62 | 48.08 | 49.31 | 2,198,195 | -0.47(-0.94%) |
Oct 20, 2021 | 48.55 | 50.37 | 48.35 | 49.78 | 1,117,019 | +1.36(+2.80%) |
Oct 19, 2021 | 49.01 | 49.48 | 48.20 | 48.42 | 1,324,858 | -0.59(-1.21%) |
Oct 18, 2021 | 47.70 | 50.25 | 47.08 | 49.01 | 2,347,478 | +1.96(+4.17%) |
Oct 15, 2021 | 47.26 | 47.77 | 46.73 | 47.05 | 1,385,660 | +0.53(+1.13%) |
Oct 14, 2021 | 47.89 | 48.01 | 46.42 | 46.53 | 1,116,633 | -0.75(-1.58%) |
Oct 13, 2021 | 48.34 | 48.45 | 46.66 | 47.27 | 777,683 | -0.78(-1.63%) |
Oct 12, 2021 | 47.66 | 48.66 | 47.55 | 48.06 | 836,159 | +0.39(+0.82%) |
Oct 11, 2021 | 47.48 | 49.05 | 47.41 | 47.67 | 993,802 | +0.50(+1.05%) |
Oct 08, 2021 | 48.01 | 48.36 | 47.09 | 47.17 | 620,358 | -0.24(-0.50%) |
Oct 07, 2021 | 46.86 | 48.48 | 46.86 | 47.41 | 1,196,318 | +0.98(+2.10%) |
Oct 06, 2021 | 46.71 | 47.49 | 45.34 | 46.43 | 1,168,494 | -1.46(-3.05%) |
Oct 05, 2021 | 47.25 | 48.05 | 46.24 | 47.90 | 1,631,169 | +1.31(+2.81%) |
Oct 04, 2021 | 47.15 | 47.88 | 46.24 | 46.59 | 1,134,884 | -0.56(-1.20%) |
Oct 01, 2021 | 46.42 | 47.70 | 45.84 | 47.15 | 1,251,028 | +1.01(+2.20%) |
Sep 30, 2021 | 47.09 | 47.40 | 46.13 | 46.14 | 1,015,183 | -0.74(-1.57%) |
Sep 29, 2021 | 48.00 | 48.06 | 46.21 | 46.87 | 854,616 | -0.60(-1.27%) |
Sep 28, 2021 | 48.48 | 48.82 | 47.35 | 47.48 | 1,017,471 | -1.04(-2.15%) |
Sep 27, 2021 | 47.28 | 49.66 | 47.28 | 48.52 | 1,608,750 | +1.43(+3.05%) |
Sep 24, 2021 | 46.57 | 47.83 | 46.46 | 47.08 | 917,355 | -0.37(-0.79%) |
Sep 23, 2021 | 45.95 | 47.79 | 45.82 | 47.46 | 1,275,606 | +2.23(+4.93%) |
Sep 22, 2021 | 43.57 | 45.87 | 43.57 | 45.23 | 2,122,209 | +2.54(+5.96%) |
Sep 21, 2021 | 44.21 | 44.45 | 42.36 | 42.68 | 2,151,565 | -0.80(-1.85%) |
Sep 20, 2021 | 43.79 | 44.82 | 42.60 | 43.49 | 2,125,451 | -2.88(-6.21%) |
Sep 17, 2021 | 46.38 | 46.64 | 45.69 | 46.37 | 2,462,902 | -0.32(-0.68%) |
Sep 16, 2021 | 47.43 | 47.71 | 46.59 | 46.68 | 939,318 | -0.89(-1.87%) |
Sep 15, 2021 | 46.29 | 47.60 | 46.21 | 47.57 | 1,130,226 | +1.64(+3.56%) |
Sep 14, 2021 | 47.09 | 47.22 | 45.79 | 45.94 | 936,273 | -0.59(-1.27%) |
Sep 13, 2021 | 46.62 | 47.19 | 45.92 | 46.53 | 1,018,180 | +0.51(+1.10%) |
Sep 10, 2021 | 46.16 | 46.62 | 45.91 | 46.02 | 935,787 | +0.52(+1.13%) |
Sep 09, 2021 | 44.94 | 45.95 | 44.58 | 45.51 | 779,574 | +0.14(+0.32%) |
Sep 08, 2021 | 46.05 | 46.33 | 44.74 | 45.36 | 1,180,699 | -0.73(-1.58%) |
Sep 07, 2021 | 46.25 | 46.79 | 45.76 | 46.09 | 1,100,641 | -0.33(-0.70%) |
Sep 03, 2021 | 47.07 | 47.26 | 45.30 | 46.41 | 1,672,845 | -0.62(-1.32%) |
Sep 02, 2021 | 48.13 | 48.34 | 46.97 | 47.04 | 2,827,077 | -2.68(-5.39%) |