Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.84 | 42.86 | 40.89 | 41.38 | 9,230,184 | -0.39(-0.93%) |
Nov 29, 2021 | 41.61 | 41.85 | 41.16 | 41.77 | 4,629,050 | +0.16(+0.40%) |
Nov 26, 2021 | 42.91 | 42.91 | 40.88 | 41.61 | 8,013,945 | -1.15(-2.70%) |
Nov 24, 2021 | 42.21 | 42.93 | 42.16 | 42.76 | 4,238,030 | +0.13(+0.30%) |
Nov 23, 2021 | 42.64 | 43.16 | 42.10 | 42.63 | 7,071,705 | -0.89(-2.05%) |
Nov 22, 2021 | 43.62 | 44.26 | 42.88 | 43.53 | 9,719,721 | -0.99(-2.22%) |
Nov 19, 2021 | 45.49 | 45.81 | 44.49 | 44.51 | 6,708,980 | -1.00(-2.19%) |
Nov 18, 2021 | 45.80 | 45.62 | 45.44 | 45.51 | 3,676,659 | -0.42(-0.91%) |
Nov 17, 2021 | 46.01 | 46.56 | 45.69 | 45.93 | 5,204,103 | +0.41(+0.89%) |
Nov 16, 2021 | 46.37 | 46.70 | 45.45 | 45.52 | 7,113,899 | -0.94(-2.02%) |
Nov 15, 2021 | 46.48 | 46.64 | 45.88 | 46.46 | 4,035,361 | -0.06(-0.12%) |
Nov 12, 2021 | 46.27 | 46.77 | 45.76 | 46.52 | 7,399,207 | +0.12(+0.25%) |
Nov 11, 2021 | 45.92 | 46.57 | 45.61 | 46.40 | 8,893,899 | +0.61(+1.33%) |
Nov 10, 2021 | 45.59 | 45.79 | 9,666,950 | +1.27(+2.85%) | ||
Nov 09, 2021 | 44.01 | 44.60 | 43.38 | 44.52 | 6,579,134 | +0.72(+1.64%) |
Nov 08, 2021 | 43.73 | 44.01 | 43.51 | 43.81 | 5,473,222 | +0.43(+0.98%) |
Nov 05, 2021 | 42.39 | 43.38 | 41.93 | 43.38 | 8,190,698 | +1.43(+3.40%) |
Nov 04, 2021 | 42.80 | 43.31 | 41.91 | 41.95 | 4,655,399 | -0.26(-0.62%) |
Nov 03, 2021 | 41.01 | 42.42 | 40.83 | 42.22 | 6,320,947 | +0.65(+1.56%) |
Nov 02, 2021 | 42.00 | 42.00 | 41.13 | 41.57 | 6,012,987 | -0.75(-1.76%) |
Nov 01, 2021 | 42.14 | 42.51 | 41.99 | 42.31 | 4,117,860 | +0.37(+0.88%) |
Oct 29, 2021 | 42.43 | 42.55 | 41.82 | 41.95 | 6,936,244 | -1.16(-2.70%) |
Oct 28, 2021 | 43.71 | 43.88 | 43.03 | 43.11 | 4,448,463 | -0.56(-1.29%) |
Oct 27, 2021 | 43.70 | 44.13 | 43.45 | 43.67 | 4,916,339 | -0.19(-0.44%) |
Oct 26, 2021 | 43.67 | 43.86 | 5,392,136 | -0.21(-0.48%) | ||
Oct 25, 2021 | 43.67 | 44.35 | 43.39 | 44.08 | 6,496,676 | +1.00(+2.32%) |
Oct 22, 2021 | 43.21 | 44.33 | 42.68 | 43.08 | 8,150,572 | +0.50(+1.18%) |
Oct 21, 2021 | 42.72 | 42.87 | 42.35 | 42.58 | 4,394,339 | -0.32(-0.75%) |
Oct 20, 2021 | 42.63 | 43.39 | 42.31 | 42.90 | 6,616,723 | +0.80(+1.91%) |
Oct 19, 2021 | 42.76 | 42.80 | 41.83 | 42.09 | 5,981,153 | +0.34(+0.81%) |
Oct 18, 2021 | 42.24 | 42.34 | 41.74 | 41.75 | 5,161,392 | -0.49(-1.17%) |
Oct 15, 2021 | 41.88 | 42.80 | 41.52 | 42.25 | 6,770,918 | -0.40(-0.93%) |
Oct 14, 2021 | 42.45 | 42.71 | 42.14 | 42.64 | 6,106,702 | +0.81(+1.95%) |
Oct 13, 2021 | 40.71 | 42.01 | 40.68 | 41.83 | 9,378,936 | +1.41(+3.48%) |
Oct 12, 2021 | 39.59 | 40.48 | 39.42 | 40.42 | 9,398,780 | +1.05(+2.66%) |
Oct 11, 2021 | 39.66 | 40.29 | 39.37 | 39.38 | 3,518,615 | -0.16(-0.39%) |
Oct 08, 2021 | 40.05 | 40.32 | 39.36 | 39.53 | 7,697,969 | +0.58(+1.49%) |
Oct 07, 2021 | 38.59 | 39.53 | 38.52 | 38.95 | 6,580,789 | +0.21(+0.55%) |
Oct 06, 2021 | 37.67 | 38.77 | 37.52 | 38.74 | 6,820,179 | +0.76(+1.99%) |
Oct 05, 2021 | 37.45 | 38.01 | 36.92 | 37.98 | 5,053,374 | +0.41(+1.08%) |
Oct 04, 2021 | 37.20 | 38.04 | 37.20 | 37.57 | 5,898,628 | +0.40(+1.07%) |
Oct 01, 2021 | 37.44 | 37.45 | 36.81 | 37.18 | 3,213,914 | +0.01(+0.03%) |
Sep 30, 2021 | 36.76 | 37.79 | 36.56 | 37.17 | 7,607,603 | +0.89(+2.46%) |
Sep 29, 2021 | 37.23 | 37.32 | 36.17 | 36.27 | 8,677,019 | -1.06(-2.83%) |
Sep 28, 2021 | 37.27 | 37.56 | 36.85 | 37.33 | 6,145,666 | -0.37(-0.98%) |
Sep 27, 2021 | 37.85 | 38.52 | 37.63 | 37.70 | 5,237,395 | -0.04(-0.10%) |
Sep 24, 2021 | 37.69 | 38.18 | 37.44 | 37.74 | 3,702,112 | -0.23(-0.61%) |
Sep 23, 2021 | 38.62 | 38.76 | 37.96 | 37.97 | 6,416,244 | -0.82(-2.12%) |
Sep 22, 2021 | 38.91 | 39.96 | 38.75 | 38.79 | 7,495,433 | +0.16(+0.40%) |
Sep 21, 2021 | 39.13 | 39.46 | 38.52 | 38.64 | 5,104,517 | -0.06(-0.15%) |
Sep 20, 2021 | 38.72 | 38.79 | 38.10 | 38.70 | 7,848,190 | -0.54(-1.38%) |
Sep 17, 2021 | 39.34 | 39.46 | 38.91 | 39.24 | 6,604,848 | -0.34(-0.86%) |
Sep 16, 2021 | 39.94 | 40.01 | 38.94 | 39.58 | 11,497,913 | -1.62(-3.93%) |
Sep 15, 2021 | 40.87 | 41.56 | 40.81 | 41.20 | 4,420,188 | -0.05(-0.12%) |
Sep 14, 2021 | 41.25 | 41.58 | 40.72 | 41.25 | 4,511,031 | +0.17(+0.42%) |
Sep 13, 2021 | 39.89 | 41.44 | 39.76 | 41.07 | 12,732,481 | +1.42(+3.57%) |
Sep 10, 2021 | 40.51 | 40.60 | 39.58 | 39.66 | 5,932,516 | -0.67(-1.66%) |
Sep 09, 2021 | 41.14 | 41.15 | 40.06 | 40.33 | 7,532,271 | -0.47(-1.14%) |
Sep 08, 2021 | 41.07 | 41.12 | 40.35 | 40.79 | 5,104,763 | -0.26(-0.64%) |
Sep 07, 2021 | 42.02 | 42.32 | 41.02 | 41.05 | 9,289,028 | -1.58(-3.71%) |
Sep 03, 2021 | 42.09 | 43.03 | 42.03 | 42.63 | 9,541,237 | +1.32(+3.19%) |
Sep 02, 2021 | 41.50 | 41.76 | 41.11 | 41.32 | 4,142,232 | -0.20(-0.49%) |