Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.93 | 42.01 | 40.55 | 40.77 | 6,889,527 | -1.52(-3.60%) |
Nov 29, 2021 | 43.13 | 43.13 | 42.27 | 42.29 | 3,038,453 | -0.28(-0.65%) |
Nov 26, 2021 | 41.59 | 42.81 | 41.36 | 42.57 | 2,602,251 | -0.02(-0.04%) |
Nov 24, 2021 | 43.32 | 43.32 | 42.51 | 42.59 | 2,113,371 | -0.68(-1.57%) |
Nov 23, 2021 | 43.50 | 43.53 | 43.00 | 43.27 | 2,148,505 | -0.12(-0.27%) |
Nov 22, 2021 | 42.65 | 43.67 | 42.02 | 43.39 | 3,704,705 | +0.77(+1.81%) |
Nov 19, 2021 | 43.06 | 43.23 | 42.33 | 42.62 | 3,259,669 | -0.89(-2.04%) |
Nov 18, 2021 | 43.80 | 43.50 | 43.37 | 43.50 | 2,441,559 | -0.32(-0.74%) |
Nov 17, 2021 | 44.02 | 44.20 | 43.68 | 43.82 | 2,625,431 | -0.30(-0.69%) |
Nov 16, 2021 | 44.25 | 44.64 | 44.11 | 44.13 | 2,148,466 | -0.16(-0.36%) |
Nov 15, 2021 | 44.25 | 44.32 | 43.93 | 44.29 | 2,812,169 | +0.15(+0.35%) |
Nov 12, 2021 | 44.57 | 44.93 | 44.04 | 44.14 | 2,738,114 | -0.37(-0.82%) |
Nov 11, 2021 | 44.25 | 44.62 | 43.88 | 44.50 | 2,374,554 | +0.40(+0.91%) |
Nov 10, 2021 | 43.89 | 44.10 | 3,786,125 | +0.37(+0.85%) | ||
Nov 09, 2021 | 43.64 | 43.98 | 43.39 | 43.73 | 2,904,126 | -0.05(-0.12%) |
Nov 08, 2021 | 43.61 | 44.01 | 43.34 | 43.78 | 3,691,731 | +0.42(+0.96%) |
Nov 05, 2021 | 43.46 | 44.13 | 43.32 | 43.37 | 2,546,178 | +0.11(+0.25%) |
Nov 04, 2021 | 44.17 | 44.55 | 43.06 | 43.26 | 3,268,061 | -1.03(-2.32%) |
Nov 03, 2021 | 43.24 | 44.40 | 43.24 | 44.29 | 3,645,823 | +0.85(+1.96%) |
Nov 02, 2021 | 43.69 | 44.24 | 43.34 | 43.44 | 4,442,605 | -0.13(-0.31%) |
Nov 01, 2021 | 43.36 | 44.10 | 43.28 | 43.57 | 4,827,359 | -0.51(-1.15%) |
Oct 29, 2021 | 44.12 | 44.95 | 43.94 | 44.08 | 3,592,637 | -0.02(-0.04%) |
Oct 28, 2021 | 44.44 | 44.84 | 43.97 | 44.09 | 4,271,944 | -0.43(-0.98%) |
Oct 27, 2021 | 46.07 | 46.44 | 44.17 | 44.53 | 5,912,396 | -2.54(-5.39%) |
Oct 26, 2021 | 47.14 | 47.07 | 3,275,927 | +0.05(+0.11%) | ||
Oct 25, 2021 | 47.15 | 47.48 | 46.81 | 47.01 | 2,014,096 | -0.04(-0.09%) |
Oct 22, 2021 | 47.43 | 47.88 | 46.99 | 47.06 | 2,568,973 | -0.12(-0.24%) |
Oct 21, 2021 | 47.46 | 47.73 | 46.80 | 47.17 | 1,892,782 | -0.33(-0.69%) |
Oct 20, 2021 | 46.15 | 47.77 | 46.15 | 47.50 | 3,144,461 | +1.30(+2.82%) |
Oct 19, 2021 | 46.33 | 46.59 | 45.91 | 46.20 | 4,309,967 | -0.72(-1.53%) |
Oct 18, 2021 | 47.01 | 47.35 | 46.77 | 46.92 | 4,167,376 | -0.36(-0.77%) |
Oct 15, 2021 | 49.02 | 49.12 | 46.66 | 47.28 | 8,120,234 | -2.25(-4.53%) |
Oct 14, 2021 | 49.42 | 49.69 | 48.74 | 49.53 | 2,559,993 | +0.47(+0.96%) |
Oct 13, 2021 | 49.19 | 50.20 | 47.97 | 49.06 | 3,427,078 | -0.41(-0.83%) |
Oct 12, 2021 | 49.24 | 50.08 | 48.95 | 49.46 | 2,184,540 | -0.01(-0.02%) |
Oct 11, 2021 | 48.59 | 49.83 | 48.54 | 49.47 | 2,600,219 | +1.21(+2.50%) |
Oct 08, 2021 | 47.96 | 48.53 | 47.96 | 48.27 | 2,746,814 | +0.12(+0.24%) |
Oct 07, 2021 | 48.34 | 48.65 | 48.09 | 48.15 | 1,696,262 | +0.20(+0.43%) |
Oct 06, 2021 | 47.93 | 48.29 | 47.12 | 47.95 | 2,129,676 | -0.28(-0.57%) |
Oct 05, 2021 | 47.82 | 48.52 | 47.40 | 48.22 | 2,339,135 | +0.45(+0.95%) |
Oct 04, 2021 | 47.04 | 48.02 | 47.04 | 47.77 | 3,580,436 | +0.51(+1.07%) |
Oct 01, 2021 | 47.30 | 47.63 | 46.54 | 47.26 | 3,079,827 | +0.27(+0.58%) |
Sep 30, 2021 | 48.29 | 48.31 | 46.94 | 46.99 | 3,433,311 | -1.04(-2.17%) |
Sep 29, 2021 | 47.92 | 48.34 | 47.66 | 48.03 | 2,224,572 | +0.12(+0.25%) |
Sep 28, 2021 | 48.44 | 48.62 | 47.85 | 47.92 | 1,975,423 | -0.26(-0.54%) |
Sep 27, 2021 | 47.73 | 48.52 | 47.73 | 48.18 | 2,116,266 | +0.30(+0.63%) |
Sep 24, 2021 | 47.98 | 48.49 | 47.74 | 47.87 | 2,066,019 | -0.11(-0.23%) |
Sep 23, 2021 | 47.55 | 48.45 | 47.51 | 47.98 | 2,062,803 | +0.82(+1.73%) |
Sep 22, 2021 | 46.84 | 47.57 | 46.77 | 47.17 | 2,581,122 | +0.76(+1.65%) |
Sep 21, 2021 | 47.18 | 47.23 | 46.27 | 46.40 | 2,126,067 | -0.55(-1.18%) |
Sep 20, 2021 | 46.65 | 47.02 | 46.05 | 46.96 | 3,172,832 | -0.61(-1.27%) |
Sep 17, 2021 | 48.47 | 48.63 | 47.33 | 47.56 | 5,440,952 | -1.06(-2.18%) |
Sep 16, 2021 | 48.88 | 49.03 | 48.61 | 48.62 | 2,450,576 | -0.07(-0.14%) |
Sep 15, 2021 | 48.45 | 48.86 | 48.33 | 48.69 | 2,726,064 | +0.16(+0.33%) |
Sep 14, 2021 | 49.30 | 49.30 | 48.45 | 48.53 | 2,407,517 | -0.71(-1.45%) |
Sep 13, 2021 | 49.39 | 49.69 | 49.03 | 49.24 | 2,438,463 | +0.21(+0.43%) |
Sep 10, 2021 | 49.50 | 49.90 | 49.02 | 49.03 | 1,956,891 | -0.19(-0.39%) |
Sep 09, 2021 | 49.03 | 49.66 | 48.96 | 49.23 | 1,793,568 | +0.09(+0.19%) |
Sep 08, 2021 | 49.06 | 49.44 | 48.92 | 49.13 | 2,472,352 | -0.19(-0.39%) |
Sep 07, 2021 | 49.98 | 50.11 | 49.16 | 49.33 | 3,741,108 | -1.03(-2.04%) |
Sep 03, 2021 | 50.66 | 50.75 | 50.15 | 50.35 | 1,972,046 | -0.32(-0.63%) |
Sep 02, 2021 | 50.48 | 50.70 | 50.32 | 50.67 | 1,617,659 | +0.39(+0.77%) |