Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.77 | 42.89 | 42.69 | 42.49 | 1,346,989 | -0.56(-1.30%) |
Nov 29, 2021 | 43.17 | 43.18 | 42.90 | 43.05 | 621,061 | +0.12(+0.27%) |
Nov 26, 2021 | 43.26 | 43.34 | 42.79 | 42.93 | 582,198 | -1.50(-3.37%) |
Nov 24, 2021 | 44.24 | 44.48 | 44.21 | 44.43 | 407,586 | -0.12(-0.28%) |
Nov 23, 2021 | 44.39 | 44.58 | 44.34 | 44.56 | 329,753 | +0.31(+0.70%) |
Nov 22, 2021 | 44.31 | 44.49 | 44.20 | 44.24 | 320,206 | +0.02(+0.04%) |
Nov 19, 2021 | 44.35 | 44.46 | 44.23 | 44.23 | 319,104 | -0.30(-0.68%) |
Nov 18, 2021 | 44.49 | 44.56 | 44.51 | 44.53 | 321,282 | +0.01(+0.02%) |
Nov 17, 2021 | 44.65 | 44.67 | 44.42 | 44.52 | 379,682 | -0.57(-1.26%) |
Nov 16, 2021 | 45.19 | 45.22 | 45.05 | 45.09 | 303,940 | -0.18(-0.39%) |
Nov 15, 2021 | 45.41 | 45.41 | 45.21 | 45.27 | 237,691 | +0.15(+0.34%) |
Nov 12, 2021 | 44.97 | 45.12 | 44.90 | 45.12 | 231,244 | +0.19(+0.42%) |
Nov 11, 2021 | 44.96 | 44.98 | 44.87 | 44.93 | 189,660 | -0.05(-0.12%) |
Nov 10, 2021 | 45.32 | 44.98 | 349,631 | -0.38(-0.84%) | ||
Nov 09, 2021 | 45.57 | 45.60 | 45.28 | 45.37 | 362,207 | -0.46(-1.01%) |
Nov 08, 2021 | 45.82 | 45.89 | 45.71 | 45.83 | 239,083 | +0.12(+0.27%) |
Nov 05, 2021 | 45.56 | 45.71 | 45.56 | 45.71 | 341,857 | +0.27(+0.59%) |
Nov 04, 2021 | 45.34 | 45.44 | 45.21 | 45.44 | 198,836 | -0.05(-0.12%) |
Nov 03, 2021 | 45.28 | 45.54 | 45.17 | 45.49 | 314,615 | +0.12(+0.27%) |
Nov 02, 2021 | 45.37 | 45.42 | 45.30 | 45.37 | 330,207 | -0.42(-0.91%) |
Nov 01, 2021 | 45.54 | 45.79 | 45.47 | 45.79 | 268,094 | +0.12(+0.27%) |
Oct 29, 2021 | 45.54 | 45.71 | 45.47 | 45.66 | 347,823 | -0.51(-1.10%) |
Oct 28, 2021 | 45.84 | 46.17 | 45.84 | 46.17 | 189,947 | +0.37(+0.82%) |
Oct 27, 2021 | 45.97 | 46.01 | 45.76 | 45.79 | 220,075 | -0.15(-0.33%) |
Oct 26, 2021 | 46.13 | 45.95 | 440,175 | -0.09(-0.19%) | ||
Oct 25, 2021 | 46.03 | 46.15 | 45.91 | 46.03 | 475,950 | +0.22(+0.49%) |
Oct 22, 2021 | 45.81 | 45.97 | 45.63 | 45.81 | 239,662 | +0.18(+0.39%) |
Oct 21, 2021 | 45.71 | 45.79 | 45.56 | 45.63 | 748,445 | -0.49(-1.06%) |
Oct 20, 2021 | 45.91 | 46.14 | 45.89 | 46.12 | 180,132 | +0.44(+0.96%) |
Oct 19, 2021 | 45.58 | 45.80 | 45.55 | 45.69 | 178,886 | +0.60(+1.32%) |
Oct 18, 2021 | 44.90 | 45.17 | 44.90 | 45.09 | 279,117 | -0.16(-0.35%) |
Oct 15, 2021 | 45.10 | 45.28 | 45.01 | 45.25 | 381,531 | +0.29(+0.63%) |
Oct 14, 2021 | 44.90 | 45.05 | 44.89 | 44.97 | 245,842 | +0.30(+0.68%) |
Oct 13, 2021 | 44.48 | 44.71 | 44.33 | 44.66 | 203,318 | +0.31(+0.70%) |
Oct 12, 2021 | 44.33 | 44.49 | 44.24 | 44.35 | 138,464 | +0.15(+0.34%) |
Oct 11, 2021 | 44.33 | 44.58 | 44.20 | 44.20 | 262,839 | -0.19(-0.42%) |
Oct 08, 2021 | 44.45 | 44.48 | 44.31 | 44.39 | 202,620 | +0.08(+0.18%) |
Oct 07, 2021 | 44.08 | 44.39 | 44.08 | 44.31 | 210,660 | +0.41(+0.93%) |
Oct 06, 2021 | 43.47 | 43.90 | 43.35 | 43.90 | 576,088 | -0.11(-0.24%) |
Oct 05, 2021 | 43.89 | 44.18 | 43.83 | 44.00 | 599,313 | +0.41(+0.94%) |
Oct 04, 2021 | 43.89 | 43.96 | 43.46 | 43.59 | 301,485 | +0.00(+0.00%) |
Oct 01, 2021 | 43.50 | 43.70 | 43.25 | 43.59 | 379,627 | +0.13(+0.31%) |
Sep 30, 2021 | 43.66 | 43.77 | 43.37 | 43.46 | 417,356 | +0.17(+0.39%) |
Sep 29, 2021 | 43.38 | 43.47 | 43.19 | 43.29 | 235,258 | +0.09(+0.21%) |
Sep 28, 2021 | 43.48 | 43.48 | 43.02 | 43.20 | 554,818 | -0.94(-2.14%) |
Sep 27, 2021 | 44.03 | 44.18 | 43.94 | 44.15 | 332,487 | +0.25(+0.57%) |
Sep 24, 2021 | 43.83 | 43.96 | 43.82 | 43.90 | 219,136 | -0.69(-1.56%) |
Sep 23, 2021 | 44.33 | 44.65 | 44.32 | 44.59 | 226,996 | +0.42(+0.95%) |
Sep 22, 2021 | 44.08 | 44.51 | 44.08 | 44.17 | 246,576 | +0.40(+0.92%) |
Sep 21, 2021 | 43.89 | 44.02 | 43.70 | 43.77 | 251,519 | +0.61(+1.40%) |
Sep 20, 2021 | 43.14 | 43.33 | 42.81 | 43.17 | 422,221 | -1.18(-2.67%) |
Sep 17, 2021 | 44.58 | 44.66 | 44.28 | 44.35 | 309,307 | -0.62(-1.39%) |
Sep 16, 2021 | 44.91 | 45.00 | 44.76 | 44.97 | 537,947 | -0.38(-0.84%) |
Sep 15, 2021 | 45.11 | 45.36 | 45.03 | 45.36 | 289,042 | +0.04(+0.10%) |
Sep 14, 2021 | 45.63 | 45.63 | 45.21 | 45.31 | 314,325 | -0.45(-0.97%) |
Sep 13, 2021 | 45.86 | 45.87 | 45.58 | 45.76 | 256,616 | +0.21(+0.47%) |
Sep 10, 2021 | 45.97 | 45.97 | 45.50 | 45.54 | 260,799 | -0.12(-0.25%) |
Sep 09, 2021 | 45.70 | 45.81 | 45.54 | 45.66 | 272,585 | -0.28(-0.60%) |
Sep 08, 2021 | 46.15 | 46.23 | 45.93 | 45.94 | 331,285 | -0.30(-0.65%) |
Sep 07, 2021 | 46.34 | 46.38 | 46.21 | 46.24 | 284,248 | -0.01(-0.02%) |
Sep 03, 2021 | 46.12 | 46.34 | 46.11 | 46.25 | 280,494 | +0.15(+0.33%) |
Sep 02, 2021 | 46.08 | 46.21 | 46.08 | 46.10 | 254,484 | +0.14(+0.31%) |