Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.26 | 41.61 | 40.72 | 41.05 | 3,299,306 | -0.82(-1.96%) |
Nov 29, 2021 | 42.39 | 42.58 | 41.31 | 41.87 | 1,509,569 | -0.25(-0.59%) |
Nov 26, 2021 | 42.43 | 42.57 | 41.58 | 42.12 | 988,449 | -1.53(-3.51%) |
Nov 24, 2021 | 43.96 | 44.24 | 43.45 | 43.65 | 712,383 | -0.43(-0.98%) |
Nov 23, 2021 | 44.30 | 44.48 | 43.62 | 44.09 | 1,484,452 | +0.24(+0.55%) |
Nov 22, 2021 | 42.57 | 43.89 | 42.07 | 43.85 | 1,910,501 | +1.44(+3.40%) |
Nov 19, 2021 | 42.76 | 42.92 | 42.07 | 42.41 | 1,158,026 | -0.56(-1.31%) |
Nov 18, 2021 | 43.90 | 43.20 | 42.90 | 42.97 | 1,695,035 | -1.11(-2.51%) |
Nov 17, 2021 | 44.33 | 44.43 | 43.78 | 44.08 | 1,116,464 | -0.47(-1.06%) |
Nov 16, 2021 | 45.72 | 45.86 | 44.54 | 44.55 | 1,460,189 | -0.91(-1.99%) |
Nov 15, 2021 | 44.23 | 45.58 | 44.01 | 45.45 | 1,855,998 | +1.49(+3.38%) |
Nov 12, 2021 | 43.73 | 44.24 | 43.20 | 43.97 | 1,353,030 | +0.24(+0.55%) |
Nov 11, 2021 | 42.49 | 43.89 | 42.38 | 43.73 | 1,262,745 | +1.20(+2.82%) |
Nov 10, 2021 | 42.45 | 42.53 | 1,197,330 | +0.32(+0.77%) | ||
Nov 09, 2021 | 42.47 | 42.73 | 41.92 | 42.20 | 838,417 | -0.37(-0.87%) |
Nov 08, 2021 | 43.11 | 43.28 | 42.31 | 42.57 | 1,306,386 | -0.48(-1.12%) |
Nov 05, 2021 | 43.05 | 43.46 | 42.66 | 43.05 | 1,472,859 | +0.37(+0.87%) |
Nov 04, 2021 | 43.10 | 43.33 | 41.87 | 42.68 | 1,782,219 | -0.59(-1.37%) |
Nov 03, 2021 | 42.12 | 44.13 | 41.79 | 43.27 | 3,090,470 | +1.15(+2.72%) |
Nov 02, 2021 | 41.61 | 42.29 | 41.27 | 42.13 | 1,739,947 | +0.40(+0.95%) |
Nov 01, 2021 | 40.74 | 41.87 | 40.63 | 41.73 | 1,705,281 | +1.01(+2.47%) |
Oct 29, 2021 | 40.36 | 41.57 | 40.36 | 40.73 | 3,311,734 | +0.21(+0.52%) |
Oct 28, 2021 | 40.61 | 40.70 | 39.22 | 40.51 | 3,821,244 | +0.22(+0.55%) |
Oct 27, 2021 | 40.38 | 40.56 | 39.60 | 40.29 | 3,283,914 | +0.06(+0.16%) |
Oct 26, 2021 | 40.42 | 40.23 | 1,707,241 | -0.19(-0.48%) | ||
Oct 25, 2021 | 40.99 | 41.34 | 40.20 | 40.42 | 2,073,434 | -0.63(-1.53%) |
Oct 22, 2021 | 40.89 | 41.16 | 40.61 | 41.05 | 1,317,190 | -0.01(-0.02%) |
Oct 21, 2021 | 41.65 | 41.85 | 40.66 | 41.06 | 1,769,942 | -0.82(-1.96%) |
Oct 20, 2021 | 41.78 | 42.33 | 41.75 | 41.88 | 1,408,723 | +0.35(+0.85%) |
Oct 19, 2021 | 41.53 | 41.61 | 40.88 | 41.53 | 1,741,789 | -0.01(-0.02%) |
Oct 18, 2021 | 41.44 | 41.85 | 40.81 | 41.54 | 1,826,338 | -0.60(-1.42%) |
Oct 15, 2021 | 42.77 | 43.05 | 41.84 | 42.14 | 1,973,761 | -0.66(-1.53%) |
Oct 14, 2021 | 42.60 | 43.03 | 42.43 | 42.79 | 1,058,448 | +0.50(+1.18%) |
Oct 13, 2021 | 42.27 | 42.51 | 41.61 | 42.30 | 1,169,701 | +0.02(+0.04%) |
Oct 12, 2021 | 42.37 | 43.04 | 42.22 | 42.28 | 1,162,370 | -0.07(-0.17%) |
Oct 11, 2021 | 43.00 | 43.36 | 42.28 | 42.35 | 1,703,545 | -0.85(-1.97%) |
Oct 08, 2021 | 43.65 | 43.65 | 43.08 | 43.20 | 1,532,365 | -0.39(-0.89%) |
Oct 07, 2021 | 44.09 | 44.59 | 43.43 | 43.59 | 1,661,913 | -0.12(-0.27%) |
Oct 06, 2021 | 44.04 | 44.30 | 42.75 | 43.71 | 2,448,041 | -0.86(-1.93%) |
Oct 05, 2021 | 44.05 | 44.73 | 43.73 | 44.57 | 1,235,477 | +0.59(+1.34%) |
Oct 04, 2021 | 43.62 | 44.54 | 43.47 | 43.98 | 1,648,806 | +0.44(+1.02%) |
Oct 01, 2021 | 43.09 | 43.60 | 42.68 | 43.53 | 1,291,015 | +0.69(+1.62%) |
Sep 30, 2021 | 43.81 | 43.90 | 42.67 | 42.84 | 1,976,850 | -0.87(-1.99%) |
Sep 29, 2021 | 43.73 | 44.17 | 43.52 | 43.71 | 1,474,552 | -0.16(-0.36%) |
Sep 28, 2021 | 44.97 | 45.14 | 43.82 | 43.87 | 2,132,820 | -1.21(-2.68%) |
Sep 27, 2021 | 43.41 | 45.73 | 43.32 | 45.08 | 2,831,661 | +2.12(+4.92%) |
Sep 24, 2021 | 42.86 | 43.17 | 42.71 | 42.96 | 1,162,150 | +0.14(+0.32%) |
Sep 23, 2021 | 42.30 | 43.02 | 42.30 | 42.82 | 1,633,627 | +0.67(+1.60%) |
Sep 22, 2021 | 41.76 | 42.55 | 41.56 | 42.15 | 1,806,013 | +0.77(+1.85%) |
Sep 21, 2021 | 41.82 | 42.28 | 41.22 | 41.38 | 1,717,560 | -0.28(-0.67%) |
Sep 20, 2021 | 41.60 | 41.94 | 41.10 | 41.66 | 1,971,544 | -0.65(-1.53%) |
Sep 17, 2021 | 42.67 | 42.82 | 41.95 | 42.31 | 3,305,384 | -0.54(-1.25%) |
Sep 16, 2021 | 42.92 | 43.18 | 42.68 | 42.84 | 1,472,957 | -0.18(-0.41%) |
Sep 15, 2021 | 42.97 | 43.16 | 42.44 | 43.02 | 1,506,442 | -0.01(-0.02%) |
Sep 14, 2021 | 43.27 | 43.32 | 42.64 | 43.03 | 1,608,572 | -0.33(-0.77%) |
Sep 13, 2021 | 42.47 | 43.96 | 42.33 | 43.36 | 1,657,821 | +1.27(+3.01%) |
Sep 10, 2021 | 43.01 | 43.22 | 42.06 | 42.09 | 1,658,551 | -0.44(-1.04%) |
Sep 09, 2021 | 42.16 | 42.69 | 41.58 | 42.54 | 2,471,535 | -0.21(-0.50%) |
Sep 08, 2021 | 42.34 | 42.93 | 41.95 | 42.75 | 1,459,333 | +0.42(+1.00%) |
Sep 07, 2021 | 43.19 | 43.27 | 42.28 | 42.32 | 1,873,938 | -1.07(-2.47%) |
Sep 03, 2021 | 43.53 | 43.63 | 43.11 | 43.40 | 912,162 | -0.10(-0.23%) |
Sep 02, 2021 | 43.73 | 44.01 | 43.25 | 43.50 | 846,453 | -0.17(-0.38%) |