Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.94 | 42.02 | 40.57 | 40.79 | 6,886,607 | -1.52(-3.60%) |
Nov 29, 2021 | 43.15 | 43.15 | 42.28 | 42.31 | 3,037,165 | -0.28(-0.65%) |
Nov 26, 2021 | 41.61 | 42.83 | 41.38 | 42.59 | 2,601,148 | -0.02(-0.04%) |
Nov 24, 2021 | 43.34 | 43.34 | 42.53 | 42.61 | 2,112,476 | -0.68(-1.57%) |
Nov 23, 2021 | 43.52 | 43.55 | 43.02 | 43.29 | 2,147,595 | -0.12(-0.27%) |
Nov 22, 2021 | 42.67 | 43.69 | 42.03 | 43.40 | 3,703,135 | +0.77(+1.81%) |
Nov 19, 2021 | 43.08 | 43.25 | 42.35 | 42.63 | 3,258,287 | -0.89(-2.04%) |
Nov 18, 2021 | 43.82 | 43.52 | 43.39 | 43.52 | 2,440,524 | -0.32(-0.74%) |
Nov 17, 2021 | 44.04 | 44.22 | 43.70 | 43.84 | 2,624,318 | -0.30(-0.69%) |
Nov 16, 2021 | 44.27 | 44.66 | 44.13 | 44.15 | 2,147,556 | -0.16(-0.36%) |
Nov 15, 2021 | 44.26 | 44.34 | 43.95 | 44.31 | 2,810,978 | +0.15(+0.34%) |
Nov 12, 2021 | 44.59 | 44.95 | 44.06 | 44.16 | 2,736,954 | -0.37(-0.82%) |
Nov 11, 2021 | 44.26 | 44.64 | 43.90 | 44.52 | 2,373,548 | +0.40(+0.91%) |
Nov 10, 2021 | 43.91 | 44.12 | 3,784,521 | +0.37(+0.85%) | ||
Nov 09, 2021 | 43.66 | 44.00 | 43.41 | 43.75 | 2,902,896 | -0.05(-0.12%) |
Nov 08, 2021 | 43.63 | 44.03 | 43.36 | 43.80 | 3,690,167 | +0.42(+0.96%) |
Nov 05, 2021 | 43.48 | 44.15 | 43.34 | 43.39 | 2,545,099 | +0.11(+0.25%) |
Nov 04, 2021 | 44.19 | 44.57 | 43.08 | 43.28 | 3,266,676 | -1.03(-2.32%) |
Nov 03, 2021 | 43.26 | 44.42 | 43.26 | 44.31 | 3,644,278 | +0.85(+1.96%) |
Nov 02, 2021 | 43.71 | 44.26 | 43.36 | 43.46 | 4,440,723 | -0.13(-0.31%) |
Nov 01, 2021 | 43.38 | 44.12 | 43.30 | 43.59 | 4,825,314 | -0.51(-1.15%) |
Oct 29, 2021 | 44.14 | 44.97 | 43.95 | 44.10 | 3,591,115 | -0.02(-0.04%) |
Oct 28, 2021 | 44.46 | 44.85 | 43.99 | 44.11 | 4,270,134 | -0.44(-0.98%) |
Oct 27, 2021 | 46.09 | 46.46 | 44.19 | 44.55 | 5,909,891 | -2.54(-5.39%) |
Oct 26, 2021 | 47.16 | 47.09 | 3,274,539 | +0.05(+0.11%) | ||
Oct 25, 2021 | 47.17 | 47.50 | 46.83 | 47.03 | 2,013,243 | -0.04(-0.09%) |
Oct 22, 2021 | 47.45 | 47.90 | 47.01 | 47.08 | 2,567,884 | -0.12(-0.24%) |
Oct 21, 2021 | 47.48 | 47.75 | 46.82 | 47.19 | 1,891,980 | -0.33(-0.69%) |
Oct 20, 2021 | 46.17 | 47.79 | 46.17 | 47.52 | 3,143,129 | +1.30(+2.82%) |
Oct 19, 2021 | 46.35 | 46.61 | 45.92 | 46.22 | 4,308,141 | -0.72(-1.53%) |
Oct 18, 2021 | 47.03 | 47.37 | 46.79 | 46.94 | 4,165,611 | -0.36(-0.77%) |
Oct 15, 2021 | 49.04 | 49.14 | 46.68 | 47.30 | 8,116,794 | -2.25(-4.53%) |
Oct 14, 2021 | 49.44 | 49.71 | 48.76 | 49.55 | 2,558,908 | +0.47(+0.96%) |
Oct 13, 2021 | 49.21 | 50.22 | 47.99 | 49.08 | 3,425,626 | -0.41(-0.83%) |
Oct 12, 2021 | 49.26 | 50.10 | 48.97 | 49.48 | 2,183,615 | -0.01(-0.02%) |
Oct 11, 2021 | 48.61 | 49.85 | 48.56 | 49.49 | 2,599,118 | +1.21(+2.50%) |
Oct 08, 2021 | 47.98 | 48.55 | 47.98 | 48.29 | 2,745,650 | +0.12(+0.24%) |
Oct 07, 2021 | 48.36 | 48.67 | 48.11 | 48.17 | 1,695,543 | +0.20(+0.43%) |
Oct 06, 2021 | 47.95 | 48.31 | 47.14 | 47.97 | 2,128,773 | -0.28(-0.57%) |
Oct 05, 2021 | 47.84 | 48.54 | 47.42 | 48.24 | 2,338,144 | +0.45(+0.95%) |
Oct 04, 2021 | 47.06 | 48.04 | 47.06 | 47.79 | 3,578,919 | +0.51(+1.07%) |
Oct 01, 2021 | 47.32 | 47.65 | 46.55 | 47.28 | 3,078,523 | +0.27(+0.58%) |
Sep 30, 2021 | 48.31 | 48.33 | 46.96 | 47.01 | 3,431,857 | -1.04(-2.17%) |
Sep 29, 2021 | 47.94 | 48.37 | 47.68 | 48.05 | 2,223,630 | +0.12(+0.25%) |
Sep 28, 2021 | 48.46 | 48.64 | 47.87 | 47.94 | 1,974,586 | -0.26(-0.54%) |
Sep 27, 2021 | 47.75 | 48.54 | 47.75 | 48.20 | 2,115,370 | +0.30(+0.63%) |
Sep 24, 2021 | 48.00 | 48.51 | 47.76 | 47.89 | 2,065,143 | -0.11(-0.23%) |
Sep 23, 2021 | 47.58 | 48.47 | 47.53 | 48.00 | 2,061,929 | +0.82(+1.73%) |
Sep 22, 2021 | 46.86 | 47.59 | 46.79 | 47.19 | 2,580,029 | +0.77(+1.65%) |
Sep 21, 2021 | 47.20 | 47.25 | 46.29 | 46.42 | 2,125,166 | -0.55(-1.18%) |
Sep 20, 2021 | 46.67 | 47.04 | 46.07 | 46.98 | 3,171,488 | -0.61(-1.27%) |
Sep 17, 2021 | 48.49 | 48.65 | 47.35 | 47.58 | 5,438,647 | -1.06(-2.18%) |
Sep 16, 2021 | 48.90 | 49.05 | 48.63 | 48.64 | 2,449,538 | -0.07(-0.14%) |
Sep 15, 2021 | 48.47 | 48.88 | 48.35 | 48.71 | 2,724,910 | +0.16(+0.33%) |
Sep 14, 2021 | 49.32 | 49.32 | 48.47 | 48.55 | 2,406,497 | -0.71(-1.45%) |
Sep 13, 2021 | 49.41 | 49.71 | 49.05 | 49.26 | 2,437,430 | +0.21(+0.43%) |
Sep 10, 2021 | 49.52 | 49.92 | 49.04 | 49.05 | 1,956,062 | -0.19(-0.39%) |
Sep 09, 2021 | 49.05 | 49.68 | 48.98 | 49.25 | 1,792,808 | +0.09(+0.19%) |
Sep 08, 2021 | 49.08 | 49.46 | 48.94 | 49.16 | 2,471,304 | -0.19(-0.39%) |
Sep 07, 2021 | 50.00 | 50.13 | 49.18 | 49.35 | 3,739,523 | -1.03(-2.04%) |
Sep 03, 2021 | 50.69 | 50.77 | 50.17 | 50.37 | 1,971,211 | -0.32(-0.63%) |
Sep 02, 2021 | 50.50 | 50.72 | 50.34 | 50.69 | 1,616,973 | +0.39(+0.77%) |