Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.82 | 43.90 | 42.77 | 42.97 | 55,868,492 | -1.19(-2.69%) |
Nov 29, 2021 | 44.12 | 44.32 | 43.87 | 44.16 | 21,816,116 | -0.12(-0.27%) |
Nov 26, 2021 | 43.72 | 44.62 | 43.68 | 44.28 | 19,944,404 | +0.12(+0.27%) |
Nov 24, 2021 | 44.13 | 44.54 | 44.10 | 44.16 | 18,103,498 | -0.08(-0.17%) |
Nov 23, 2021 | 44.07 | 44.57 | 44.07 | 44.24 | 25,154,514 | +0.18(+0.41%) |
Nov 22, 2021 | 43.47 | 44.47 | 43.29 | 44.06 | 26,617,092 | +0.58(+1.34%) |
Nov 19, 2021 | 43.83 | 43.86 | 43.31 | 43.47 | 24,690,734 | -0.32(-0.74%) |
Nov 18, 2021 | 44.02 | 43.93 | 43.77 | 43.80 | 22,631,876 | -0.42(-0.95%) |
Nov 17, 2021 | 44.46 | 44.50 | 44.12 | 44.22 | 20,661,258 | -0.28(-0.63%) |
Nov 16, 2021 | 44.88 | 44.98 | 44.48 | 44.50 | 18,191,430 | -0.29(-0.65%) |
Nov 15, 2021 | 44.82 | 44.91 | 44.51 | 44.79 | 16,705,990 | +0.05(+0.11%) |
Nov 12, 2021 | 44.88 | 44.89 | 44.70 | 44.74 | 16,821,168 | -0.09(-0.21%) |
Nov 11, 2021 | 45.08 | 45.08 | 44.76 | 44.83 | 12,846,119 | +0.18(+0.40%) |
Nov 10, 2021 | 44.81 | 44.65 | 19,032,444 | +0.00(+0.00%) | ||
Nov 09, 2021 | 44.71 | 44.77 | 44.44 | 44.65 | 18,732,962 | -0.08(-0.17%) |
Nov 08, 2021 | 44.71 | 44.80 | 44.37 | 44.73 | 18,697,060 | +0.08(+0.17%) |
Nov 05, 2021 | 44.47 | 45.13 | 44.47 | 44.65 | 20,406,158 | +0.33(+0.75%) |
Nov 04, 2021 | 45.23 | 45.23 | 43.77 | 44.32 | 36,034,340 | -0.93(-2.06%) |
Nov 03, 2021 | 44.95 | 45.36 | 44.89 | 45.25 | 14,313,489 | +0.32(+0.70%) |
Nov 02, 2021 | 45.35 | 45.38 | 44.88 | 44.94 | 19,777,472 | -0.32(-0.72%) |
Nov 01, 2021 | 45.51 | 45.62 | 45.19 | 45.26 | 16,577,352 | -0.03(-0.08%) |
Oct 29, 2021 | 44.88 | 45.35 | 44.80 | 45.30 | 20,781,120 | +0.16(+0.36%) |
Oct 28, 2021 | 45.09 | 45.43 | 44.98 | 45.13 | 21,510,634 | +0.15(+0.32%) |
Oct 27, 2021 | 45.45 | 45.47 | 44.85 | 44.99 | 17,556,058 | -0.38(-0.85%) |
Oct 26, 2021 | 45.05 | 45.45 | 45.37 | 17,770,668 | +0.43(+0.95%) | |
Oct 25, 2021 | 45.28 | 45.39 | 44.84 | 44.94 | 18,697,262 | -0.30(-0.66%) |
Oct 22, 2021 | 45.66 | 45.66 | 45.20 | 45.24 | 18,804,808 | -0.39(-0.86%) |
Oct 21, 2021 | 45.96 | 46.10 | 45.36 | 45.64 | 20,785,468 | -0.19(-0.41%) |
Oct 20, 2021 | 45.12 | 45.94 | 45.06 | 45.83 | 35,863,524 | +1.08(+2.41%) |
Oct 19, 2021 | 44.45 | 44.81 | 44.38 | 44.75 | 18,821,342 | +0.38(+0.85%) |
Oct 18, 2021 | 44.59 | 44.72 | 44.14 | 44.37 | 24,394,490 | -0.31(-0.69%) |
Oct 15, 2021 | 44.52 | 45.14 | 44.46 | 44.68 | 31,593,540 | +0.30(+0.67%) |
Oct 14, 2021 | 43.82 | 44.44 | 43.73 | 44.38 | 32,466,572 | +0.49(+1.11%) |
Oct 13, 2021 | 43.77 | 43.94 | 43.47 | 43.89 | 31,864,710 | +0.02(+0.04%) |
Oct 12, 2021 | 44.60 | 44.60 | 43.69 | 43.88 | 49,311,492 | -0.73(-1.63%) |
Oct 11, 2021 | 45.53 | 45.55 | 44.43 | 44.60 | 37,526,364 | -0.91(-1.99%) |
Oct 08, 2021 | 46.05 | 46.13 | 45.49 | 45.51 | 25,018,008 | -0.56(-1.22%) |
Oct 07, 2021 | 46.19 | 46.46 | 46.01 | 46.07 | 21,134,314 | +0.01(+0.02%) |
Oct 06, 2021 | 45.90 | 46.12 | 45.63 | 46.06 | 25,258,718 | +0.02(+0.04%) |
Oct 05, 2021 | 46.16 | 46.30 | 45.89 | 46.05 | 15,642,308 | +0.01(+0.02%) |
Oct 04, 2021 | 46.00 | 46.32 | 45.85 | 46.04 | 22,142,226 | +0.17(+0.37%) |
Oct 01, 2021 | 45.63 | 46.09 | 45.55 | 45.87 | 22,040,178 | +0.24(+0.54%) |
Sep 30, 2021 | 46.04 | 46.05 | 45.62 | 45.63 | 22,200,150 | -0.31(-0.68%) |
Sep 29, 2021 | 45.69 | 46.17 | 45.69 | 45.94 | 17,540,694 | +0.19(+0.41%) |
Sep 28, 2021 | 46.00 | 46.20 | 45.64 | 45.75 | 23,116,998 | -0.26(-0.57%) |
Sep 27, 2021 | 46.00 | 46.17 | 45.94 | 46.01 | 15,523,721 | +0.08(+0.18%) |
Sep 24, 2021 | 45.92 | 46.10 | 45.82 | 45.93 | 14,991,354 | -0.04(-0.09%) |
Sep 23, 2021 | 45.79 | 46.13 | 45.63 | 45.97 | 17,416,498 | +0.30(+0.67%) |
Sep 22, 2021 | 45.73 | 45.95 | 45.63 | 45.67 | 18,827,202 | +0.03(+0.06%) |
Sep 21, 2021 | 45.86 | 46.16 | 45.63 | 45.64 | 20,011,886 | -0.19(-0.42%) |
Sep 20, 2021 | 45.67 | 46.11 | 45.63 | 45.84 | 24,196,428 | -0.02(-0.04%) |
Sep 17, 2021 | 45.73 | 46.01 | 45.71 | 45.85 | 36,460,816 | -0.13(-0.28%) |
Sep 16, 2021 | 46.14 | 46.28 | 45.91 | 45.98 | 17,075,104 | -0.12(-0.26%) |
Sep 15, 2021 | 45.88 | 46.17 | 45.88 | 46.10 | 18,143,638 | +0.14(+0.29%) |
Sep 14, 2021 | 46.17 | 46.27 | 45.85 | 45.96 | 20,048,318 | -0.18(-0.38%) |
Sep 13, 2021 | 45.95 | 46.44 | 45.95 | 46.14 | 24,561,808 | +0.33(+0.72%) |
Sep 10, 2021 | 46.09 | 46.18 | 45.80 | 45.81 | 18,906,536 | -0.18(-0.39%) |
Sep 09, 2021 | 46.32 | 46.35 | 45.98 | 45.99 | 22,967,236 | -0.40(-0.86%) |
Sep 08, 2021 | 46.28 | 46.54 | 46.28 | 46.39 | 14,005,190 | +0.08(+0.16%) |
Sep 07, 2021 | 46.78 | 46.88 | 46.30 | 46.31 | 18,312,606 | -0.52(-1.10%) |
Sep 03, 2021 | 46.66 | 46.88 | 46.60 | 46.82 | 13,031,827 | +0.12(+0.25%) |
Sep 02, 2021 | 46.40 | 46.72 | 46.37 | 46.71 | 15,245,390 | +0.30(+0.64%) |