Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.92 | 42.35 | 41.55 | 41.65 | 82,380,176 | -1.05(-2.46%) |
Nov 29, 2021 | 43.48 | 43.74 | 42.31 | 42.70 | 53,616,760 | -0.16(-0.37%) |
Nov 26, 2021 | 42.63 | 43.12 | 41.91 | 42.86 | 58,840,692 | -1.75(-3.93%) |
Nov 24, 2021 | 44.41 | 44.94 | 44.22 | 44.61 | 43,310,160 | +0.12(+0.27%) |
Nov 23, 2021 | 43.90 | 44.63 | 43.71 | 44.49 | 52,685,756 | +1.14(+2.64%) |
Nov 22, 2021 | 43.76 | 43.89 | 43.00 | 43.35 | 57,282,176 | +0.82(+1.94%) |
Nov 19, 2021 | 42.80 | 42.87 | 41.99 | 42.52 | 51,828,156 | -0.86(-1.99%) |
Nov 18, 2021 | 43.75 | 43.57 | 43.36 | 43.38 | 32,743,936 | -0.76(-1.72%) |
Nov 17, 2021 | 44.10 | 44.21 | 43.51 | 44.14 | 35,156,412 | +0.05(+0.11%) |
Nov 16, 2021 | 44.19 | 44.28 | 43.73 | 44.10 | 37,108,872 | +0.03(+0.06%) |
Nov 15, 2021 | 44.26 | 44.39 | 43.93 | 44.07 | 37,680,932 | +0.13(+0.30%) |
Nov 12, 2021 | 44.50 | 44.52 | 43.80 | 43.94 | 47,265,152 | -0.54(-1.22%) |
Nov 11, 2021 | 44.31 | 44.85 | 44.03 | 44.48 | 33,293,888 | -0.01(-0.02%) |
Nov 10, 2021 | 43.79 | 44.49 | 42,014,240 | +0.58(+1.32%) | ||
Nov 09, 2021 | 43.69 | 44.36 | 43.47 | 43.91 | 39,380,692 | -0.43(-0.97%) |
Nov 08, 2021 | 44.35 | 44.77 | 44.25 | 44.34 | 36,064,980 | +0.35(+0.79%) |
Nov 05, 2021 | 44.58 | 44.79 | 43.85 | 43.99 | 40,861,856 | -0.34(-0.76%) |
Nov 04, 2021 | 45.10 | 45.10 | 43.91 | 44.33 | 50,862,892 | -0.97(-2.15%) |
Nov 03, 2021 | 44.77 | 45.60 | 44.59 | 45.30 | 45,525,836 | +0.46(+1.02%) |
Nov 02, 2021 | 44.55 | 45.35 | 44.35 | 44.84 | 38,722,788 | +0.03(+0.06%) |
Nov 01, 2021 | 45.05 | 44.59 | 44.28 | 44.82 | 39,419,816 | +0.07(+0.15%) |
Oct 29, 2021 | 44.72 | 45.08 | 44.51 | 44.75 | 33,905,936 | +0.00(+0.00%) |
Oct 28, 2021 | 44.57 | 44.96 | 44.30 | 44.75 | 39,708,040 | +0.69(+1.57%) |
Oct 27, 2021 | 44.47 | 45.12 | 44.04 | 44.06 | 48,882,556 | -0.86(-1.92%) |
Oct 26, 2021 | 44.64 | 44.92 | 38,097,232 | +0.42(+0.95%) | ||
Oct 25, 2021 | 44.77 | 44.94 | 44.21 | 44.50 | 34,381,200 | -0.06(-0.13%) |
Oct 22, 2021 | 44.01 | 44.60 | 44.01 | 44.55 | 38,677,828 | +0.69(+1.58%) |
Oct 21, 2021 | 44.11 | 44.47 | 43.65 | 43.86 | 39,334,196 | -0.24(-0.55%) |
Oct 20, 2021 | 43.54 | 44.24 | 43.13 | 44.10 | 43,128,584 | +0.57(+1.31%) |
Oct 19, 2021 | 43.55 | 43.67 | 43.27 | 43.53 | 34,839,320 | +0.19(+0.43%) |
Oct 18, 2021 | 43.36 | 43.92 | 43.11 | 43.35 | 52,885,852 | -0.08(-0.19%) |
Oct 15, 2021 | 42.87 | 43.71 | 42.48 | 43.43 | 68,668,488 | +1.22(+2.88%) |
Oct 14, 2021 | 41.56 | 42.24 | 40.72 | 42.21 | 87,742,072 | +1.81(+4.47%) |
Oct 13, 2021 | 40.79 | 40.87 | 39.65 | 40.40 | 46,852,332 | -0.37(-0.92%) |
Oct 12, 2021 | 40.90 | 41.21 | 40.53 | 40.78 | 39,353,952 | -0.22(-0.55%) |
Oct 11, 2021 | 41.77 | 41.96 | 40.98 | 41.00 | 38,726,848 | -0.52(-1.26%) |
Oct 08, 2021 | 41.28 | 41.97 | 41.14 | 41.53 | 42,055,788 | +0.21(+0.50%) |
Oct 07, 2021 | 41.95 | 42.03 | 41.24 | 41.32 | 49,459,064 | -0.11(-0.27%) |
Oct 06, 2021 | 41.07 | 41.48 | 40.79 | 41.44 | 50,192,872 | +0.02(+0.05%) |
Oct 05, 2021 | 40.99 | 41.91 | 40.90 | 41.42 | 57,707,712 | +0.82(+2.03%) |
Oct 04, 2021 | 40.38 | 41.27 | 40.34 | 40.59 | 51,529,108 | +0.24(+0.60%) |
Oct 01, 2021 | 39.79 | 40.68 | 39.70 | 40.35 | 43,761,780 | +0.59(+1.48%) |
Sep 30, 2021 | 40.60 | 40.60 | 39.55 | 39.76 | 50,614,284 | -0.58(-1.44%) |
Sep 29, 2021 | 40.44 | 40.57 | 40.03 | 40.34 | 47,246,888 | -0.08(-0.21%) |
Sep 28, 2021 | 40.68 | 41.24 | 40.33 | 40.42 | 64,880,456 | -0.09(-0.23%) |
Sep 27, 2021 | 39.97 | 40.68 | 39.94 | 40.52 | 53,106,584 | +1.05(+2.66%) |
Sep 24, 2021 | 39.07 | 39.66 | 39.05 | 39.47 | 41,685,136 | +0.42(+1.08%) |
Sep 23, 2021 | 38.18 | 39.22 | 38.07 | 39.05 | 53,137,376 | +1.45(+3.86%) |
Sep 22, 2021 | 37.23 | 37.95 | 37.23 | 37.60 | 49,371,272 | +0.95(+2.58%) |
Sep 21, 2021 | 36.78 | 37.09 | 36.47 | 36.65 | 40,848,360 | +0.02(+0.05%) |
Sep 20, 2021 | 36.88 | 36.96 | 35.93 | 36.63 | 72,096,920 | -1.30(-3.43%) |
Sep 17, 2021 | 37.78 | 38.09 | 37.54 | 37.93 | 99,055,856 | +0.05(+0.12%) |
Sep 16, 2021 | 37.91 | 38.22 | 37.65 | 37.89 | 45,817,688 | +0.29(+0.77%) |
Sep 15, 2021 | 37.21 | 37.78 | 37.15 | 37.60 | 55,894,856 | +0.28(+0.75%) |
Sep 14, 2021 | 38.52 | 38.69 | 37.15 | 37.31 | 57,436,956 | -1.03(-2.69%) |
Sep 13, 2021 | 38.03 | 38.36 | 37.79 | 38.34 | 44,878,032 | +0.63(+1.66%) |
Sep 10, 2021 | 38.61 | 38.73 | 37.69 | 37.72 | 43,310,292 | -0.62(-1.61%) |
Sep 09, 2021 | 38.08 | 38.73 | 37.99 | 38.34 | 38,718,028 | +0.14(+0.37%) |
Sep 08, 2021 | 38.48 | 38.86 | 38.10 | 38.19 | 38,479,616 | -0.51(-1.31%) |
Sep 07, 2021 | 38.63 | 39.20 | 38.57 | 38.70 | 46,712,272 | +0.25(+0.66%) |
Sep 03, 2021 | 38.42 | 38.58 | 38.10 | 38.45 | 44,649,304 | +0.03(+0.07%) |
Sep 02, 2021 | 38.50 | 38.85 | 38.07 | 38.42 | 47,561,136 | +0.04(+0.10%) |