Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.57 | 50.21 | 48.76 | 48.25 | 3,067,448 | -1.24(-2.51%) |
Nov 29, 2021 | 50.56 | 51.15 | 48.42 | 49.49 | 2,369,889 | -0.18(-0.36%) |
Nov 26, 2021 | 48.17 | 49.89 | 48.05 | 49.67 | 1,372,986 | +0.51(+1.04%) |
Nov 24, 2021 | 47.97 | 49.33 | 46.73 | 49.16 | 2,655,644 | +1.29(+2.69%) |
Nov 23, 2021 | 48.44 | 49.44 | 46.66 | 47.87 | 4,755,937 | -1.03(-2.11%) |
Nov 22, 2021 | 52.50 | 52.65 | 48.26 | 48.90 | 4,933,895 | -3.67(-6.98%) |
Nov 19, 2021 | 54.08 | 54.64 | 52.13 | 52.57 | 3,167,110 | -1.33(-2.47%) |
Nov 18, 2021 | 55.40 | 54.28 | 53.91 | 53.90 | 2,307,618 | -1.40(-2.53%) |
Nov 17, 2021 | 56.00 | 56.11 | 54.59 | 55.30 | 2,426,273 | -0.65(-1.16%) |
Nov 16, 2021 | 54.10 | 56.09 | 53.83 | 55.95 | 3,360,851 | +2.41(+4.50%) |
Nov 15, 2021 | 54.28 | 54.40 | 52.81 | 53.54 | 4,210,458 | -0.16(-0.30%) |
Nov 12, 2021 | 56.66 | 56.81 | 52.01 | 53.70 | 9,733,537 | -3.75(-6.53%) |
Nov 11, 2021 | 56.64 | 58.49 | 56.38 | 57.45 | 3,635,773 | +1.44(+2.57%) |
Nov 10, 2021 | 56.30 | 56.01 | 4,374,285 | -1.47(-2.56%) | ||
Nov 09, 2021 | 57.34 | 57.98 | 55.69 | 57.48 | 4,429,939 | +0.98(+1.73%) |
Nov 08, 2021 | 56.00 | 57.41 | 55.30 | 56.50 | 4,555,875 | +0.36(+0.64%) |
Nov 05, 2021 | 59.25 | 59.57 | 54.88 | 56.14 | 7,152,201 | -1.37(-2.38%) |
Nov 04, 2021 | 54.47 | 58.99 | 53.71 | 57.51 | 13,590,188 | +3.15(+5.79%) |
Nov 03, 2021 | 52.46 | 54.47 | 52.18 | 54.36 | 2,511,307 | +1.65(+3.13%) |
Nov 02, 2021 | 53.20 | 53.47 | 52.30 | 52.71 | 2,114,653 | -0.07(-0.13%) |
Nov 01, 2021 | 50.17 | 53.05 | 50.25 | 52.78 | 2,867,686 | +2.53(+5.03%) |
Oct 29, 2021 | 50.66 | 51.59 | 50.13 | 50.25 | 2,252,241 | -0.94(-1.84%) |
Oct 28, 2021 | 52.19 | 52.24 | 50.75 | 51.19 | 2,374,069 | +0.00(+0.00%) |
Oct 27, 2021 | 53.75 | 54.69 | 51.18 | 51.19 | 2,141,563 | -2.31(-4.32%) |
Oct 26, 2021 | 54.74 | 53.50 | 4,035,122 | -0.87(-1.60%) | ||
Oct 25, 2021 | 51.34 | 55.08 | 51.22 | 54.37 | 8,338,314 | +3.57(+7.03%) |
Oct 22, 2021 | 50.82 | 51.87 | 50.50 | 50.80 | 1,905,695 | -0.15(-0.29%) |
Oct 21, 2021 | 51.09 | 52.28 | 50.85 | 50.95 | 2,869,114 | -0.75(-1.45%) |
Oct 20, 2021 | 51.94 | 52.20 | 50.72 | 51.70 | 2,324,085 | -0.02(-0.04%) |
Oct 19, 2021 | 49.60 | 51.98 | 48.80 | 51.72 | 3,959,194 | +1.73(+3.46%) |
Oct 18, 2021 | 49.76 | 50.57 | 49.40 | 49.99 | 2,924,261 | +0.00(+0.00%) |
Oct 15, 2021 | 51.10 | 51.11 | 49.91 | 49.99 | 3,684,449 | -1.31(-2.55%) |
Oct 14, 2021 | 50.56 | 51.53 | 50.45 | 51.30 | 4,030,640 | +1.31(+2.62%) |
Oct 13, 2021 | 49.00 | 50.00 | 48.70 | 49.99 | 3,390,433 | +1.90(+3.95%) |
Oct 12, 2021 | 48.41 | 48.84 | 47.20 | 48.09 | 4,742,802 | +0.01(+0.02%) |
Oct 11, 2021 | 50.28 | 50.63 | 48.00 | 48.08 | 8,169,188 | -3.30(-6.42%) |
Oct 08, 2021 | 52.67 | 53.01 | 51.32 | 51.38 | 3,581,663 | -0.94(-1.80%) |
Oct 07, 2021 | 51.56 | 52.50 | 50.76 | 52.32 | 3,927,107 | +1.00(+1.95%) |
Oct 06, 2021 | 49.50 | 51.66 | 49.40 | 51.32 | 5,742,764 | +0.00(+0.00%) |
Oct 05, 2021 | 51.20 | 53.40 | 50.89 | 51.32 | 5,742,047 | -0.03(-0.06%) |
Oct 04, 2021 | 51.49 | 51.61 | 49.23 | 51.35 | 4,199,756 | -0.81(-1.55%) |
Oct 01, 2021 | 52.75 | 52.93 | 50.96 | 52.16 | 2,654,568 | -0.45(-0.86%) |
Sep 30, 2021 | 52.08 | 52.95 | 51.75 | 52.61 | 3,698,771 | +0.61(+1.17%) |
Sep 29, 2021 | 52.80 | 53.69 | 51.71 | 52.00 | 6,214,083 | -0.35(-0.67%) |
Sep 28, 2021 | 53.01 | 53.34 | 51.42 | 52.35 | 7,781,355 | -2.11(-3.87%) |
Sep 27, 2021 | 52.08 | 54.64 | 51.27 | 54.46 | 4,899,714 | +1.76(+3.34%) |
Sep 24, 2021 | 53.50 | 53.74 | 52.34 | 52.70 | 4,963,703 | -1.10(-2.04%) |
Sep 23, 2021 | 53.60 | 53.91 | 52.76 | 53.80 | 5,321,222 | +0.80(+1.51%) |
Sep 22, 2021 | 52.11 | 53.83 | 51.25 | 53.00 | 7,749,260 | -0.36(-0.67%) |
Sep 21, 2021 | 52.01 | 54.20 | 51.01 | 53.36 | 14,529,193 | +1.47(+2.83%) |
Sep 20, 2021 | 53.00 | 53.74 | 51.04 | 51.89 | 11,489,730 | -2.39(-4.40%) |
Sep 17, 2021 | 54.85 | 55.34 | 53.91 | 54.28 | 26,295,264 | +0.38(+0.71%) |
Sep 16, 2021 | 53.38 | 54.29 | 53.11 | 53.90 | 9,302,116 | +0.34(+0.63%) |
Sep 15, 2021 | 55.70 | 56.02 | 52.69 | 53.56 | 14,789,020 | -2.33(-4.17%) |
Sep 14, 2021 | 55.05 | 56.52 | 55.05 | 55.89 | 6,546,615 | +0.35(+0.63%) |
Sep 13, 2021 | 54.41 | 56.03 | 53.52 | 55.54 | 8,308,305 | +0.20(+0.36%) |
Sep 10, 2021 | 54.87 | 55.50 | 53.88 | 55.34 | 13,895,075 | +0.94(+1.73%) |
Sep 09, 2021 | 56.22 | 56.75 | 53.57 | 54.40 | 21,708,048 | -2.05(-3.63%) |
Sep 08, 2021 | 56.58 | 58.45 | 55.28 | 56.45 | 18,844,704 | -6.01(-9.62%) |
Sep 07, 2021 | 64.44 | 65.00 | 62.20 | 62.46 | 9,022,394 | -0.91(-1.44%) |
Sep 03, 2021 | 61.75 | 64.05 | 61.26 | 63.37 | 3,210,248 | +1.82(+2.96%) |
Sep 02, 2021 | 62.13 | 62.40 | 60.81 | 61.55 | 2,226,480 | -0.49(-0.79%) |