Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.60 | 41.95 | 41.05 | 41.38 | 3,272,730 | -0.83(-1.96%) |
Nov 29, 2021 | 42.73 | 42.93 | 41.64 | 42.21 | 1,497,409 | -0.25(-0.59%) |
Nov 26, 2021 | 42.78 | 42.92 | 41.91 | 42.46 | 980,488 | -1.55(-3.51%) |
Nov 24, 2021 | 44.32 | 44.60 | 43.80 | 44.01 | 706,644 | -0.44(-0.98%) |
Nov 23, 2021 | 44.66 | 44.85 | 43.97 | 44.45 | 1,472,495 | +0.24(+0.55%) |
Nov 22, 2021 | 42.92 | 44.25 | 42.42 | 44.20 | 1,895,112 | +1.45(+3.40%) |
Nov 19, 2021 | 43.10 | 43.27 | 42.42 | 42.75 | 1,148,699 | -0.57(-1.31%) |
Nov 18, 2021 | 44.26 | 43.55 | 43.24 | 43.32 | 1,681,382 | -1.12(-2.51%) |
Nov 17, 2021 | 44.69 | 44.79 | 44.14 | 44.44 | 1,107,471 | -0.47(-1.06%) |
Nov 16, 2021 | 46.09 | 46.23 | 44.90 | 44.91 | 1,448,427 | -0.91(-1.99%) |
Nov 15, 2021 | 44.59 | 45.95 | 44.37 | 45.82 | 1,841,048 | +1.50(+3.38%) |
Nov 12, 2021 | 44.08 | 44.60 | 43.55 | 44.32 | 1,342,131 | +0.24(+0.55%) |
Nov 11, 2021 | 42.83 | 44.25 | 42.72 | 44.08 | 1,252,574 | +1.21(+2.82%) |
Nov 10, 2021 | 42.80 | 42.87 | 1,187,685 | +0.33(+0.77%) | ||
Nov 09, 2021 | 42.82 | 43.07 | 42.26 | 42.55 | 831,663 | -0.37(-0.87%) |
Nov 08, 2021 | 43.46 | 43.64 | 42.65 | 42.92 | 1,295,863 | -0.48(-1.12%) |
Nov 05, 2021 | 43.40 | 43.81 | 43.00 | 43.40 | 1,460,996 | +0.37(+0.87%) |
Nov 04, 2021 | 43.45 | 43.68 | 42.21 | 43.03 | 1,767,863 | -0.60(-1.37%) |
Nov 03, 2021 | 42.46 | 44.49 | 42.13 | 43.63 | 3,065,576 | +1.15(+2.72%) |
Nov 02, 2021 | 41.95 | 42.63 | 41.61 | 42.47 | 1,725,932 | +0.40(+0.95%) |
Nov 01, 2021 | 41.07 | 42.21 | 40.96 | 42.07 | 1,691,545 | +1.02(+2.47%) |
Oct 29, 2021 | 40.68 | 41.90 | 40.68 | 41.06 | 3,285,058 | +0.21(+0.52%) |
Oct 28, 2021 | 40.94 | 41.03 | 39.54 | 40.84 | 3,790,464 | +0.22(+0.55%) |
Oct 27, 2021 | 40.71 | 40.89 | 39.92 | 40.62 | 3,257,462 | +0.07(+0.16%) |
Oct 26, 2021 | 40.75 | 40.55 | 1,693,490 | -0.20(-0.48%) | ||
Oct 25, 2021 | 41.33 | 41.67 | 40.53 | 40.75 | 2,056,732 | -0.63(-1.53%) |
Oct 22, 2021 | 41.22 | 41.49 | 40.94 | 41.38 | 1,306,580 | -0.01(-0.02%) |
Oct 21, 2021 | 41.99 | 42.19 | 40.99 | 41.39 | 1,755,685 | -0.83(-1.96%) |
Oct 20, 2021 | 42.12 | 42.68 | 42.09 | 42.22 | 1,397,376 | +0.35(+0.85%) |
Oct 19, 2021 | 41.87 | 41.95 | 41.21 | 41.87 | 1,727,759 | -0.01(-0.02%) |
Oct 18, 2021 | 41.77 | 42.19 | 41.14 | 41.88 | 1,811,627 | -0.61(-1.42%) |
Oct 15, 2021 | 43.11 | 43.40 | 42.18 | 42.48 | 1,957,862 | -0.66(-1.53%) |
Oct 14, 2021 | 42.95 | 43.38 | 42.78 | 43.14 | 1,049,922 | +0.50(+1.18%) |
Oct 13, 2021 | 42.61 | 42.86 | 41.95 | 42.64 | 1,160,279 | +0.02(+0.04%) |
Oct 12, 2021 | 42.71 | 43.39 | 42.56 | 42.62 | 1,153,007 | -0.07(-0.17%) |
Oct 11, 2021 | 43.35 | 43.71 | 42.62 | 42.70 | 1,689,823 | -0.86(-1.97%) |
Oct 08, 2021 | 44.01 | 44.01 | 43.43 | 43.55 | 1,520,022 | -0.39(-0.89%) |
Oct 07, 2021 | 44.45 | 44.95 | 43.78 | 43.94 | 1,648,526 | -0.12(-0.27%) |
Oct 06, 2021 | 44.40 | 44.66 | 43.10 | 44.06 | 2,428,322 | -0.87(-1.93%) |
Oct 05, 2021 | 44.41 | 45.09 | 44.08 | 44.93 | 1,225,526 | +0.60(+1.34%) |
Oct 04, 2021 | 43.97 | 44.90 | 43.82 | 44.33 | 1,635,525 | +0.45(+1.02%) |
Oct 01, 2021 | 43.44 | 43.95 | 43.03 | 43.89 | 1,280,616 | +0.70(+1.62%) |
Sep 30, 2021 | 44.17 | 44.26 | 43.02 | 43.19 | 1,960,926 | -0.88(-1.99%) |
Sep 29, 2021 | 44.08 | 44.52 | 43.87 | 44.06 | 1,462,674 | -0.16(-0.36%) |
Sep 28, 2021 | 45.33 | 45.51 | 44.18 | 44.22 | 2,115,641 | -1.22(-2.68%) |
Sep 27, 2021 | 43.77 | 46.10 | 43.67 | 45.44 | 2,808,852 | +2.13(+4.92%) |
Sep 24, 2021 | 43.21 | 43.52 | 43.06 | 43.31 | 1,152,789 | +0.14(+0.32%) |
Sep 23, 2021 | 42.64 | 43.37 | 42.64 | 43.17 | 1,620,468 | +0.68(+1.60%) |
Sep 22, 2021 | 42.10 | 42.90 | 41.89 | 42.49 | 1,791,466 | +0.77(+1.85%) |
Sep 21, 2021 | 42.16 | 42.62 | 41.55 | 41.72 | 1,703,725 | -0.28(-0.67%) |
Sep 20, 2021 | 41.94 | 42.28 | 41.44 | 42.00 | 1,955,663 | -0.65(-1.53%) |
Sep 17, 2021 | 43.02 | 43.17 | 42.29 | 42.65 | 3,278,760 | -0.54(-1.25%) |
Sep 16, 2021 | 43.27 | 43.53 | 43.03 | 43.19 | 1,461,092 | -0.18(-0.41%) |
Sep 15, 2021 | 43.32 | 43.51 | 42.79 | 43.37 | 1,494,308 | -0.01(-0.02%) |
Sep 14, 2021 | 43.63 | 43.67 | 42.99 | 43.38 | 1,595,615 | -0.34(-0.77%) |
Sep 13, 2021 | 42.82 | 44.32 | 42.68 | 43.71 | 1,644,468 | +1.28(+3.01%) |
Sep 10, 2021 | 43.36 | 43.58 | 42.41 | 42.43 | 1,645,192 | -0.45(-1.04%) |
Sep 09, 2021 | 42.50 | 43.04 | 41.92 | 42.88 | 2,451,627 | -0.21(-0.50%) |
Sep 08, 2021 | 42.69 | 43.28 | 42.29 | 43.10 | 1,447,578 | +0.43(+1.00%) |
Sep 07, 2021 | 43.54 | 43.63 | 42.62 | 42.67 | 1,858,843 | -1.08(-2.47%) |
Sep 03, 2021 | 43.89 | 43.98 | 43.46 | 43.75 | 904,815 | -0.10(-0.23%) |
Sep 02, 2021 | 44.08 | 44.37 | 43.60 | 43.85 | 839,635 | -0.17(-0.38%) |