Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.26 | 43.40 | 41.67 | 41.89 | 7,082,794 | -1.53(-3.53%) |
Nov 29, 2021 | 43.60 | 43.77 | 43.28 | 43.42 | 3,813,400 | -0.10(-0.23%) |
Nov 26, 2021 | 44.49 | 44.49 | 43.38 | 43.52 | 2,513,976 | -0.95(-2.14%) |
Nov 24, 2021 | 43.95 | 44.62 | 43.95 | 44.47 | 2,990,392 | +0.16(+0.37%) |
Nov 23, 2021 | 45.05 | 45.26 | 43.55 | 44.31 | 5,654,012 | -0.73(-1.63%) |
Nov 22, 2021 | 46.01 | 46.15 | 44.68 | 45.05 | 6,418,642 | +0.40(+0.88%) |
Nov 19, 2021 | 44.70 | 44.99 | 44.48 | 44.65 | 3,880,022 | -0.05(-0.10%) |
Nov 18, 2021 | 45.58 | 44.73 | 44.45 | 44.70 | 5,120,490 | -1.01(-2.20%) |
Nov 17, 2021 | 46.10 | 46.23 | 45.60 | 45.70 | 4,109,758 | -0.46(-1.01%) |
Nov 16, 2021 | 46.67 | 46.91 | 46.13 | 46.16 | 4,218,488 | -0.34(-0.72%) |
Nov 15, 2021 | 46.19 | 46.53 | 46.05 | 46.50 | 5,327,176 | +0.47(+1.02%) |
Nov 12, 2021 | 46.23 | 46.34 | 45.49 | 46.03 | 3,980,454 | -0.10(-0.23%) |
Nov 11, 2021 | 46.05 | 46.35 | 45.92 | 46.13 | 3,367,698 | +0.13(+0.29%) |
Nov 10, 2021 | 45.95 | 45.90 | 46.00 | 4,287,878 | +0.12(+0.26%) | |
Nov 09, 2021 | 45.41 | 46.02 | 45.09 | 45.88 | 4,254,456 | +0.47(+1.02%) |
Nov 08, 2021 | 45.61 | 45.91 | 45.25 | 45.41 | 5,537,454 | -0.40(-0.87%) |
Nov 05, 2021 | 45.22 | 45.95 | 44.94 | 45.81 | 8,899,252 | +1.92(+4.39%) |
Nov 04, 2021 | 43.64 | 44.03 | 43.44 | 43.89 | 3,834,120 | +0.23(+0.53%) |
Nov 03, 2021 | 43.03 | 43.70 | 43.00 | 43.66 | 5,840,826 | +0.71(+1.66%) |
Nov 02, 2021 | 42.91 | 43.29 | 42.70 | 42.95 | 4,239,472 | +0.22(+0.50%) |
Nov 01, 2021 | 42.49 | 42.80 | 42.46 | 42.73 | 4,593,964 | +0.23(+0.54%) |
Oct 29, 2021 | 42.45 | 42.50 | 5,403,068 | +0.05(+0.12%) | ||
Oct 28, 2021 | 42.55 | 42.82 | 42.16 | 42.45 | 3,151,598 | +0.01(+0.02%) |
Oct 27, 2021 | 43.00 | 42.99 | 41.85 | 42.44 | 4,402,114 | -0.35(-0.82%) |
Oct 26, 2021 | 42.38 | 42.79 | 5,748,676 | +0.60(+1.42%) | ||
Oct 25, 2021 | 42.34 | 42.46 | 42.02 | 42.19 | 4,686,558 | -0.18(-0.41%) |
Oct 22, 2021 | 42.84 | 43.02 | 42.24 | 42.37 | 2,767,214 | -0.26(-0.61%) |
Oct 21, 2021 | 42.52 | 42.77 | 42.30 | 42.62 | 8,223,306 | +0.16(+0.38%) |
Oct 20, 2021 | 43.02 | 43.02 | 42.44 | 42.47 | 6,481,790 | -0.03(-0.08%) |
Oct 19, 2021 | 42.73 | 42.84 | 42.20 | 42.50 | 6,439,134 | -0.21(-0.49%) |
Oct 18, 2021 | 42.60 | 43.01 | 42.42 | 42.71 | 3,552,594 | -0.08(-0.19%) |
Oct 15, 2021 | 42.91 | 43.17 | 42.58 | 42.79 | 7,120,136 | -0.02(-0.05%) |
Oct 14, 2021 | 42.98 | 43.23 | 42.63 | 42.81 | 7,239,910 | +0.15(+0.34%) |
Oct 13, 2021 | 42.98 | 43.47 | 42.47 | 42.66 | 5,975,824 | -1.30(-2.97%) |
Oct 12, 2021 | 44.03 | 44.41 | 43.84 | 43.97 | 3,097,128 | -0.05(-0.12%) |
Oct 11, 2021 | 44.51 | 44.62 | 43.97 | 44.02 | 2,235,412 | -0.61(-1.37%) |
Oct 08, 2021 | 45.13 | 45.28 | 44.59 | 44.63 | 3,211,028 | -0.40(-0.89%) |
Oct 07, 2021 | 45.44 | 45.71 | 45.00 | 45.03 | 3,716,510 | -0.02(-0.03%) |
Oct 06, 2021 | 44.45 | 45.16 | 44.27 | 45.05 | 3,152,672 | +0.27(+0.61%) |
Oct 05, 2021 | 44.38 | 45.02 | 44.26 | 44.77 | 3,174,818 | +0.50(+1.14%) |
Oct 04, 2021 | 44.94 | 45.19 | 44.06 | 44.27 | 5,636,130 | -0.67(-1.49%) |
Oct 01, 2021 | 44.79 | 45.09 | 44.18 | 44.94 | 3,895,756 | +0.52(+1.18%) |
Sep 30, 2021 | 44.95 | 45.05 | 44.41 | 44.41 | 4,550,668 | -0.25(-0.56%) |
Sep 29, 2021 | 44.75 | 45.02 | 44.61 | 44.66 | 2,852,850 | -0.09(-0.19%) |
Sep 28, 2021 | 45.66 | 45.80 | 44.59 | 44.75 | 4,337,144 | -1.15(-2.49%) |
Sep 27, 2021 | 46.09 | 46.30 | 45.64 | 45.90 | 3,183,498 | -0.47(-1.02%) |
Sep 24, 2021 | 46.37 | 46.70 | 46.08 | 46.37 | 2,748,488 | -0.18(-0.38%) |
Sep 23, 2021 | 46.30 | 46.78 | 46.24 | 46.55 | 2,892,712 | +0.26(+0.56%) |
Sep 22, 2021 | 46.20 | 46.61 | 45.67 | 46.28 | 3,050,044 | +0.38(+0.84%) |
Sep 21, 2021 | 46.58 | 46.87 | 45.87 | 45.90 | 2,792,390 | -0.50(-1.07%) |
Sep 20, 2021 | 47.12 | 47.13 | 45.98 | 46.40 | 3,491,686 | -0.92(-1.95%) |
Sep 17, 2021 | 47.33 | 47.95 | 46.91 | 47.32 | 6,246,702 | -0.62(-1.29%) |
Sep 16, 2021 | 47.45 | 48.02 | 47.24 | 47.94 | 2,151,680 | +0.37(+0.78%) |
Sep 15, 2021 | 47.50 | 47.88 | 47.18 | 47.57 | 3,075,810 | +0.09(+0.18%) |
Sep 14, 2021 | 47.81 | 48.10 | 47.41 | 47.48 | 3,036,638 | -0.21(-0.44%) |
Sep 13, 2021 | 48.27 | 48.47 | 47.60 | 47.70 | 2,575,180 | -0.27(-0.55%) |
Sep 10, 2021 | 48.24 | 48.28 | 47.94 | 47.96 | 2,233,832 | -0.21(-0.45%) |
Sep 09, 2021 | 48.45 | 48.55 | 48.09 | 48.17 | 1,935,452 | -0.25(-0.52%) |
Sep 08, 2021 | 47.56 | 48.45 | 47.51 | 48.42 | 2,353,334 | +0.85(+1.80%) |
Sep 07, 2021 | 48.68 | 48.68 | 47.53 | 47.57 | 3,057,824 | -1.22(-2.50%) |
Sep 03, 2021 | 48.55 | 48.88 | 48.11 | 48.79 | 2,285,432 | -0.01(-0.02%) |
Sep 02, 2021 | 48.99 | 49.20 | 48.62 | 48.80 | 2,093,380 | -0.10(-0.20%) |