Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.36 | 43.50 | 42.60 | 42.88 | 1,840,306 | -0.58(-1.33%) |
Nov 29, 2021 | 43.42 | 43.82 | 41.58 | 43.46 | 2,434,844 | -0.08(-0.19%) |
Nov 26, 2021 | 43.87 | 43.93 | 43.30 | 43.54 | 1,640,838 | -0.75(-1.69%) |
Nov 24, 2021 | 44.12 | 44.36 | 43.97 | 44.29 | 2,025,588 | -0.70(-1.56%) |
Nov 23, 2021 | 44.77 | 44.98 | 44.72 | 44.99 | 1,194,195 | -0.05(-0.12%) |
Nov 22, 2021 | 45.01 | 45.60 | 44.98 | 45.05 | 2,953,604 | -0.59(-1.30%) |
Nov 19, 2021 | 45.43 | 45.66 | 45.33 | 45.64 | 2,437,596 | +0.41(+0.92%) |
Nov 18, 2021 | 45.45 | 45.44 | 45.19 | 45.23 | 2,157,814 | -0.76(-1.65%) |
Nov 17, 2021 | 46.14 | 46.21 | 45.98 | 45.98 | 1,128,970 | +0.09(+0.20%) |
Nov 16, 2021 | 46.19 | 46.28 | 45.88 | 45.89 | 840,276 | -0.17(-0.37%) |
Nov 15, 2021 | 46.12 | 46.35 | 46.00 | 46.07 | 1,393,844 | +0.30(+0.65%) |
Nov 12, 2021 | 46.19 | 46.19 | 45.77 | 45.77 | 1,180,457 | -0.70(-1.51%) |
Nov 11, 2021 | 46.40 | 46.49 | 46.26 | 46.47 | 672,592 | +0.19(+0.41%) |
Nov 10, 2021 | 46.70 | 46.17 | 46.28 | 1,258,105 | +0.07(+0.16%) | |
Nov 09, 2021 | 46.40 | 46.52 | 46.15 | 46.21 | 1,432,667 | +0.14(+0.29%) |
Nov 08, 2021 | 46.13 | 46.38 | 45.98 | 46.08 | 960,166 | -0.16(-0.35%) |
Nov 05, 2021 | 46.08 | 46.31 | 45.93 | 46.24 | 1,391,016 | -0.45(-0.97%) |
Nov 04, 2021 | 46.87 | 46.88 | 46.35 | 46.69 | 976,014 | -0.50(-1.07%) |
Nov 03, 2021 | 47.05 | 47.40 | 47.02 | 47.19 | 2,228,014 | +0.38(+0.81%) |
Nov 02, 2021 | 46.94 | 47.10 | 46.55 | 46.81 | 1,942,544 | +0.57(+1.23%) |
Nov 01, 2021 | 45.82 | 46.36 | 45.91 | 46.25 | 1,703,158 | +0.78(+1.73%) |
Oct 29, 2021 | 45.17 | 45.77 | 44.90 | 45.46 | 3,458,024 | +0.26(+0.58%) |
Oct 28, 2021 | 45.06 | 45.60 | 45.05 | 45.20 | 2,772,400 | +0.51(+1.15%) |
Oct 27, 2021 | 45.16 | 45.18 | 44.68 | 44.69 | 2,363,689 | -0.35(-0.78%) |
Oct 26, 2021 | 44.75 | 45.19 | 45.04 | 1,945,802 | +0.15(+0.34%) | |
Oct 25, 2021 | 44.94 | 45.06 | 44.59 | 44.88 | 1,808,516 | -0.12(-0.26%) |
Oct 22, 2021 | 44.55 | 45.26 | 44.53 | 45.00 | 2,393,263 | +0.64(+1.44%) |
Oct 21, 2021 | 44.18 | 44.36 | 43.98 | 44.36 | 1,410,091 | +0.14(+0.33%) |
Oct 20, 2021 | 44.35 | 44.64 | 44.10 | 44.22 | 3,773,638 | +0.89(+2.06%) |
Oct 19, 2021 | 42.69 | 43.47 | 42.66 | 43.33 | 1,722,135 | +0.03(+0.06%) |
Oct 18, 2021 | 43.42 | 43.47 | 43.20 | 43.30 | 1,196,258 | -0.74(-1.68%) |
Oct 15, 2021 | 43.65 | 44.14 | 43.60 | 44.04 | 1,352,401 | +0.23(+0.54%) |
Oct 14, 2021 | 43.99 | 44.03 | 43.80 | 43.80 | 859,968 | +0.33(+0.77%) |
Oct 13, 2021 | 43.33 | 43.78 | 43.33 | 43.47 | 1,539,138 | -0.07(-0.17%) |
Oct 12, 2021 | 43.57 | 43.61 | 43.30 | 43.54 | 1,364,593 | -0.34(-0.78%) |
Oct 11, 2021 | 44.20 | 44.24 | 43.86 | 43.88 | 800,183 | -0.30(-0.67%) |
Oct 08, 2021 | 44.07 | 44.19 | 43.89 | 44.18 | 1,175,078 | +0.37(+0.84%) |
Oct 07, 2021 | 43.54 | 43.96 | 43.54 | 43.81 | 890,778 | +0.36(+0.83%) |
Oct 06, 2021 | 43.18 | 43.53 | 42.95 | 43.45 | 1,349,615 | -0.11(-0.25%) |
Oct 05, 2021 | 43.56 | 43.83 | 43.45 | 43.56 | 1,190,474 | -0.05(-0.12%) |
Oct 04, 2021 | 43.53 | 43.87 | 43.41 | 43.61 | 1,434,559 | +0.43(+1.00%) |
Oct 01, 2021 | 43.28 | 43.35 | 42.99 | 43.18 | 1,180,086 | -0.28(-0.64%) |
Sep 30, 2021 | 43.60 | 43.68 | 43.29 | 43.46 | 2,159,425 | -0.14(-0.33%) |
Sep 29, 2021 | 43.67 | 44.07 | 43.50 | 43.60 | 1,599,552 | +0.42(+0.98%) |
Sep 28, 2021 | 43.44 | 43.47 | 42.97 | 43.18 | 1,232,585 | -0.20(-0.46%) |
Sep 27, 2021 | 43.54 | 43.55 | 43.20 | 43.38 | 2,067,534 | +0.16(+0.38%) |
Sep 24, 2021 | 43.42 | 43.51 | 43.18 | 43.22 | 3,561,583 | -0.70(-1.60%) |
Sep 23, 2021 | 43.85 | 44.11 | 43.84 | 43.92 | 1,937,558 | +0.22(+0.49%) |
Sep 22, 2021 | 43.86 | 43.93 | 43.60 | 43.70 | 1,394,621 | +0.23(+0.54%) |
Sep 21, 2021 | 43.47 | 43.71 | 43.37 | 43.47 | 1,271,235 | +0.30(+0.69%) |
Sep 20, 2021 | 42.90 | 43.52 | 42.87 | 43.17 | 2,199,705 | -0.44(-1.01%) |
Sep 17, 2021 | 43.44 | 43.66 | 42.99 | 43.61 | 8,437,753 | +0.17(+0.39%) |
Sep 16, 2021 | 43.64 | 43.70 | 43.31 | 43.44 | 1,173,306 | +0.17(+0.40%) |
Sep 15, 2021 | 43.52 | 43.52 | 43.27 | 43.27 | 2,420,958 | -0.25(-0.58%) |
Sep 14, 2021 | 43.82 | 43.85 | 43.51 | 43.52 | 1,339,035 | +0.07(+0.17%) |
Sep 13, 2021 | 43.65 | 43.66 | 43.26 | 43.45 | 3,987,284 | -0.11(-0.25%) |
Sep 10, 2021 | 43.72 | 43.86 | 43.55 | 43.56 | 7,816,592 | -0.67(-1.51%) |
Sep 09, 2021 | 44.49 | 44.59 | 44.22 | 44.23 | 3,599,422 | -0.96(-2.11%) |
Sep 08, 2021 | 45.33 | 45.40 | 45.06 | 45.18 | 2,047,005 | -1.29(-2.77%) |
Sep 07, 2021 | 46.58 | 46.62 | 46.33 | 46.47 | 1,840,602 | -0.52(-1.11%) |
Sep 03, 2021 | 47.03 | 47.18 | 46.76 | 46.99 | 1,912,709 | -0.42(-0.89%) |
Sep 02, 2021 | 47.42 | 47.55 | 47.18 | 47.42 | 1,999,676 | +0.06(+0.13%) |