Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.79 | 42.24 | 41.51 | 42.06 | 3,538,853 | -0.40(-0.94%) |
Nov 29, 2021 | 43.11 | 43.38 | 42.38 | 42.46 | 2,332,410 | +0.46(+1.10%) |
Nov 26, 2021 | 41.80 | 42.08 | 41.37 | 42.00 | 2,773,927 | -2.38(-5.36%) |
Nov 24, 2021 | 43.70 | 44.49 | 43.68 | 44.38 | 1,981,139 | +0.12(+0.27%) |
Nov 23, 2021 | 43.50 | 44.34 | 43.48 | 44.26 | 2,894,233 | +1.22(+2.83%) |
Nov 22, 2021 | 42.61 | 43.55 | 42.59 | 43.04 | 2,340,042 | -0.05(-0.12%) |
Nov 19, 2021 | 43.58 | 43.76 | 42.94 | 43.09 | 2,238,628 | -1.82(-4.05%) |
Nov 18, 2021 | 44.56 | 45.05 | 44.90 | 44.91 | 3,301,555 | -0.35(-0.77%) |
Nov 17, 2021 | 45.34 | 45.83 | 45.05 | 45.26 | 2,266,561 | -0.40(-0.88%) |
Nov 16, 2021 | 45.77 | 45.95 | 45.59 | 45.66 | 2,512,102 | +0.39(+0.86%) |
Nov 15, 2021 | 45.02 | 45.55 | 44.70 | 45.27 | 1,944,584 | +0.79(+1.78%) |
Nov 12, 2021 | 44.30 | 44.60 | 44.22 | 44.48 | 1,155,826 | +0.00(+0.00%) |
Nov 11, 2021 | 44.73 | 45.03 | 44.45 | 44.48 | 1,267,032 | +0.06(+0.14%) |
Nov 10, 2021 | 45.48 | 44.42 | 1,866,162 | -1.53(-3.33%) | ||
Nov 09, 2021 | 45.89 | 45.99 | 45.21 | 45.95 | 1,598,312 | +0.25(+0.55%) |
Nov 08, 2021 | 45.61 | 46.00 | 45.56 | 45.70 | 2,712,906 | +0.23(+0.51%) |
Nov 05, 2021 | 45.38 | 45.66 | 44.99 | 45.47 | 1,865,423 | +0.77(+1.72%) |
Nov 04, 2021 | 45.12 | 45.22 | 44.41 | 44.70 | 2,820,097 | +0.14(+0.31%) |
Nov 03, 2021 | 44.43 | 44.80 | 44.27 | 44.56 | 2,755,651 | -0.60(-1.33%) |
Nov 02, 2021 | 44.95 | 45.26 | 44.68 | 45.16 | 2,910,134 | -0.65(-1.42%) |
Nov 01, 2021 | 46.07 | 46.05 | 45.66 | 45.81 | 3,663,886 | -0.03(-0.07%) |
Oct 29, 2021 | 46.38 | 46.64 | 45.65 | 45.84 | 6,514,263 | -1.40(-2.96%) |
Oct 28, 2021 | 47.77 | 47.89 | 46.59 | 47.24 | 5,350,196 | -2.45(-4.93%) |
Oct 27, 2021 | 48.62 | 50.44 | 48.26 | 49.69 | 6,266,753 | +0.68(+1.39%) |
Oct 26, 2021 | 49.58 | 49.01 | 2,341,478 | -0.30(-0.61%) | ||
Oct 25, 2021 | 49.35 | 49.49 | 48.88 | 49.31 | 3,566,282 | +0.42(+0.86%) |
Oct 22, 2021 | 48.90 | 49.10 | 48.46 | 48.89 | 2,300,876 | -0.25(-0.51%) |
Oct 21, 2021 | 49.36 | 49.56 | 48.63 | 49.14 | 2,509,679 | -0.49(-0.99%) |
Oct 20, 2021 | 49.32 | 50.05 | 49.16 | 49.63 | 3,020,435 | +0.14(+0.28%) |
Oct 19, 2021 | 49.48 | 49.65 | 49.13 | 49.49 | 2,740,877 | +0.61(+1.25%) |
Oct 18, 2021 | 49.20 | 49.35 | 48.78 | 48.88 | 2,427,715 | -0.35(-0.71%) |
Oct 15, 2021 | 49.14 | 49.49 | 48.97 | 49.23 | 3,893,379 | +0.93(+1.93%) |
Oct 14, 2021 | 48.72 | 48.77 | 48.13 | 48.30 | 3,132,148 | +0.69(+1.45%) |
Oct 13, 2021 | 46.96 | 47.78 | 46.80 | 47.61 | 3,678,437 | +0.47(+1.00%) |
Oct 12, 2021 | 47.28 | 47.63 | 46.92 | 47.14 | 3,374,002 | +0.09(+0.19%) |
Oct 11, 2021 | 47.39 | 47.49 | 46.97 | 47.05 | 3,127,134 | +0.58(+1.25%) |
Oct 08, 2021 | 46.34 | 47.00 | 46.33 | 46.47 | 2,671,826 | +0.52(+1.13%) |
Oct 07, 2021 | 45.56 | 46.11 | 45.38 | 45.95 | 2,988,742 | +0.49(+1.08%) |
Oct 06, 2021 | 45.25 | 45.59 | 44.95 | 45.46 | 3,974,228 | -0.88(-1.90%) |
Oct 05, 2021 | 46.00 | 46.65 | 45.74 | 46.34 | 4,125,884 | +0.96(+2.12%) |
Oct 04, 2021 | 45.43 | 46.08 | 45.23 | 45.38 | 3,768,723 | +0.45(+1.00%) |
Oct 01, 2021 | 44.66 | 45.12 | 44.32 | 44.93 | 3,451,993 | +0.66(+1.49%) |
Sep 30, 2021 | 44.40 | 44.68 | 43.90 | 44.27 | 3,880,141 | +0.21(+0.48%) |
Sep 29, 2021 | 43.94 | 44.33 | 43.45 | 44.06 | 3,961,040 | +0.12(+0.27%) |
Sep 28, 2021 | 44.71 | 44.82 | 43.85 | 43.94 | 4,997,455 | +0.11(+0.25%) |
Sep 27, 2021 | 43.07 | 43.97 | 43.00 | 43.83 | 5,366,147 | +2.16(+5.18%) |
Sep 24, 2021 | 41.45 | 41.91 | 41.39 | 41.67 | 2,746,227 | -0.37(-0.88%) |
Sep 23, 2021 | 41.29 | 42.07 | 41.13 | 42.04 | 5,808,284 | +1.23(+3.01%) |
Sep 22, 2021 | 41.23 | 41.48 | 40.81 | 40.81 | 5,770,002 | +0.33(+0.82%) |
Sep 21, 2021 | 40.72 | 40.99 | 40.22 | 40.48 | 6,775,723 | +1.51(+3.87%) |
Sep 20, 2021 | 39.12 | 39.26 | 38.46 | 38.97 | 4,268,424 | -0.74(-1.86%) |
Sep 17, 2021 | 40.19 | 40.40 | 39.48 | 39.71 | 3,563,596 | -0.71(-1.76%) |
Sep 16, 2021 | 40.95 | 40.95 | 40.13 | 40.42 | 2,022,723 | -0.56(-1.37%) |
Sep 15, 2021 | 40.46 | 41.00 | 40.45 | 40.98 | 3,560,473 | +1.16(+2.91%) |
Sep 14, 2021 | 40.78 | 40.80 | 39.75 | 39.82 | 2,405,180 | -0.24(-0.60%) |
Sep 13, 2021 | 39.90 | 40.43 | 39.90 | 40.06 | 4,339,913 | +0.69(+1.75%) |
Sep 10, 2021 | 39.49 | 39.69 | 39.30 | 39.37 | 3,697,708 | +0.14(+0.36%) |
Sep 09, 2021 | 39.09 | 39.52 | 38.95 | 39.23 | 4,923,106 | -0.18(-0.46%) |
Sep 08, 2021 | 39.71 | 39.95 | 39.35 | 39.41 | 4,946,950 | -0.36(-0.91%) |
Sep 07, 2021 | 39.65 | 40.04 | 39.57 | 39.77 | 2,402,562 | +0.00(+0.00%) |
Sep 03, 2021 | 39.82 | 39.99 | 39.53 | 39.77 | 1,724,034 | -0.10(-0.25%) |
Sep 02, 2021 | 39.67 | 40.29 | 39.64 | 39.87 | 2,973,425 | +0.67(+1.71%) |