Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.61 | 45.74 | 45.53 | 45.30 | 34,075,152 | -0.45(-0.98%) |
Nov 29, 2021 | 45.92 | 45.93 | 45.53 | 45.74 | 15,554,882 | +0.22(+0.48%) |
Nov 26, 2021 | 45.87 | 45.91 | 45.36 | 45.53 | 13,102,535 | -1.28(-2.73%) |
Nov 24, 2021 | 46.47 | 46.80 | 46.40 | 46.80 | 8,674,622 | -0.25(-0.52%) |
Nov 23, 2021 | 47.00 | 47.19 | 46.82 | 47.05 | 11,326,527 | -0.08(-0.17%) |
Nov 22, 2021 | 47.38 | 47.49 | 47.12 | 47.13 | 10,503,550 | -0.26(-0.54%) |
Nov 19, 2021 | 47.49 | 47.56 | 47.34 | 47.39 | 10,955,418 | -0.36(-0.76%) |
Nov 18, 2021 | 47.69 | 47.75 | 47.49 | 47.75 | 8,328,266 | +0.04(+0.08%) |
Nov 17, 2021 | 47.72 | 47.77 | 47.63 | 47.71 | 9,532,536 | -0.12(-0.25%) |
Nov 16, 2021 | 47.91 | 47.97 | 47.81 | 47.83 | 7,642,594 | -0.11(-0.23%) |
Nov 15, 2021 | 48.12 | 48.15 | 47.91 | 47.94 | 9,900,664 | -0.08(-0.17%) |
Nov 12, 2021 | 47.88 | 48.04 | 47.80 | 48.02 | 6,828,932 | +0.33(+0.69%) |
Nov 11, 2021 | 47.77 | 47.80 | 47.66 | 47.70 | 6,186,669 | +0.16(+0.35%) |
Nov 10, 2021 | 47.91 | 47.48 | 47.53 | 8,798,228 | -0.61(-1.27%) | |
Nov 09, 2021 | 48.28 | 48.31 | 47.99 | 48.14 | 8,736,701 | -0.12(-0.25%) |
Nov 08, 2021 | 48.26 | 48.34 | 48.21 | 48.26 | 6,049,310 | +0.03(+0.06%) |
Nov 05, 2021 | 48.14 | 48.24 | 48.05 | 48.23 | 8,493,998 | +0.10(+0.21%) |
Nov 04, 2021 | 48.10 | 48.14 | 47.95 | 48.13 | 9,998,086 | -0.04(-0.08%) |
Nov 03, 2021 | 47.77 | 48.21 | 47.68 | 48.17 | 8,271,878 | +0.33(+0.69%) |
Nov 02, 2021 | 47.83 | 47.91 | 47.78 | 47.84 | 9,165,033 | -0.11(-0.23%) |
Nov 01, 2021 | 47.76 | 47.98 | 47.70 | 47.95 | 9,423,375 | +0.45(+0.94%) |
Oct 29, 2021 | 47.45 | 47.55 | 47.35 | 47.50 | 10,593,207 | -0.36(-0.74%) |
Oct 28, 2021 | 47.60 | 47.89 | 47.58 | 47.86 | 6,332,192 | +0.48(+1.02%) |
Oct 27, 2021 | 47.60 | 47.67 | 47.38 | 47.38 | 6,751,633 | -0.26(-0.54%) |
Oct 26, 2021 | 47.82 | 47.63 | 5,998,347 | +0.09(+0.19%) | ||
Oct 25, 2021 | 47.52 | 47.62 | 47.39 | 47.54 | 6,705,675 | -0.04(-0.08%) |
Oct 22, 2021 | 47.54 | 47.71 | 47.39 | 47.58 | 7,206,331 | +0.22(+0.46%) |
Oct 21, 2021 | 47.30 | 47.45 | 47.28 | 47.36 | 5,696,428 | -0.24(-0.50%) |
Oct 20, 2021 | 47.47 | 47.64 | 47.41 | 47.60 | 6,285,386 | +0.16(+0.35%) |
Oct 19, 2021 | 47.34 | 47.49 | 47.31 | 47.43 | 5,654,558 | +0.33(+0.70%) |
Oct 18, 2021 | 46.96 | 47.14 | 46.88 | 47.10 | 7,736,394 | -0.17(-0.37%) |
Oct 15, 2021 | 47.17 | 47.29 | 47.11 | 47.28 | 5,466,530 | +0.37(+0.80%) |
Oct 14, 2021 | 46.84 | 46.94 | 46.76 | 46.90 | 6,243,770 | +0.50(+1.08%) |
Oct 13, 2021 | 46.18 | 46.44 | 46.05 | 46.40 | 7,549,499 | +0.51(+1.11%) |
Oct 12, 2021 | 45.93 | 46.06 | 45.82 | 45.89 | 7,175,851 | -0.02(-0.04%) |
Oct 11, 2021 | 46.12 | 46.29 | 45.90 | 45.91 | 6,111,998 | -0.14(-0.30%) |
Oct 08, 2021 | 46.14 | 46.18 | 45.95 | 46.05 | 6,364,820 | +0.01(+0.02%) |
Oct 07, 2021 | 45.88 | 46.21 | 45.88 | 46.04 | 7,690,528 | +0.38(+0.84%) |
Oct 06, 2021 | 45.23 | 45.66 | 45.07 | 45.65 | 13,927,035 | -0.34(-0.73%) |
Oct 05, 2021 | 45.77 | 46.14 | 45.71 | 45.99 | 7,413,474 | +0.26(+0.58%) |
Oct 04, 2021 | 46.03 | 46.08 | 45.52 | 45.73 | 13,750,685 | -0.43(-0.93%) |
Oct 01, 2021 | 46.03 | 46.26 | 45.73 | 46.16 | 12,965,781 | +0.14(+0.30%) |
Sep 30, 2021 | 46.24 | 46.34 | 45.90 | 46.02 | 11,235,257 | -0.14(-0.30%) |
Sep 29, 2021 | 46.36 | 46.42 | 46.10 | 46.16 | 12,228,314 | -0.15(-0.31%) |
Sep 28, 2021 | 46.63 | 46.66 | 46.16 | 46.30 | 12,498,961 | -1.05(-2.21%) |
Sep 27, 2021 | 47.24 | 47.41 | 47.19 | 47.35 | 6,347,772 | +0.00(+0.00%) |
Sep 24, 2021 | 47.30 | 47.44 | 47.25 | 47.35 | 5,257,168 | -0.44(-0.92%) |
Sep 23, 2021 | 47.66 | 47.88 | 47.62 | 47.79 | 7,448,996 | +0.57(+1.22%) |
Sep 22, 2021 | 47.19 | 47.58 | 47.17 | 47.21 | 9,183,623 | +0.26(+0.54%) |
Sep 21, 2021 | 47.08 | 47.19 | 46.87 | 46.96 | 10,407,893 | +0.40(+0.86%) |
Sep 20, 2021 | 46.42 | 46.66 | 46.16 | 46.56 | 18,638,220 | -0.90(-1.90%) |
Sep 17, 2021 | 47.81 | 47.88 | 47.31 | 47.46 | 8,096,196 | -0.60(-1.25%) |
Sep 16, 2021 | 47.93 | 48.08 | 47.81 | 48.06 | 7,820,055 | -0.14(-0.28%) |
Sep 15, 2021 | 47.99 | 48.20 | 47.91 | 48.19 | 8,601,429 | +0.19(+0.40%) |
Sep 14, 2021 | 48.36 | 48.38 | 47.97 | 48.00 | 7,059,731 | -0.21(-0.43%) |
Sep 13, 2021 | 48.32 | 48.32 | 48.05 | 48.21 | 6,500,734 | +0.36(+0.76%) |
Sep 10, 2021 | 48.30 | 48.34 | 47.84 | 47.85 | 6,829,217 | -0.14(-0.28%) |
Sep 09, 2021 | 48.00 | 48.18 | 47.91 | 47.99 | 5,601,252 | -0.05(-0.11%) |
Sep 08, 2021 | 48.21 | 48.28 | 47.94 | 48.04 | 7,064,350 | -0.35(-0.73%) |
Sep 07, 2021 | 48.49 | 48.53 | 48.39 | 48.39 | 9,654,021 | -0.12(-0.24%) |
Sep 03, 2021 | 48.34 | 48.57 | 48.29 | 48.51 | 12,196,707 | +0.24(+0.49%) |
Sep 02, 2021 | 48.21 | 48.34 | 48.18 | 48.28 | 10,026,589 | +0.23(+0.47%) |