Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.05 | 40.44 | 38.62 | 38.96 | 15,222,714 | -1.11(-2.78%) |
Nov 29, 2021 | 40.09 | 40.44 | 39.56 | 40.07 | 10,203,961 | +0.16(+0.39%) |
Nov 26, 2021 | 39.92 | 40.13 | 39.38 | 39.91 | 6,668,689 | -0.63(-1.54%) |
Nov 24, 2021 | 40.98 | 41.16 | 40.25 | 40.54 | 9,193,285 | -0.67(-1.62%) |
Nov 23, 2021 | 41.28 | 41.65 | 40.43 | 41.21 | 8,403,766 | +0.35(+0.85%) |
Nov 22, 2021 | 40.87 | 41.81 | 40.69 | 40.86 | 5,498,071 | +0.01(+0.02%) |
Nov 19, 2021 | 41.64 | 41.65 | 40.73 | 40.85 | 8,762,470 | -0.73(-1.76%) |
Nov 18, 2021 | 41.41 | 41.59 | 41.48 | 41.58 | 5,979,563 | +0.01(+0.02%) |
Nov 17, 2021 | 42.09 | 42.31 | 41.41 | 41.57 | 9,936,274 | -0.66(-1.56%) |
Nov 16, 2021 | 42.89 | 42.91 | 42.20 | 42.23 | 4,567,093 | -0.57(-1.32%) |
Nov 15, 2021 | 43.21 | 43.39 | 42.65 | 42.80 | 4,010,222 | -0.28(-0.65%) |
Nov 12, 2021 | 42.95 | 43.35 | 42.62 | 43.08 | 3,680,489 | +0.07(+0.16%) |
Nov 11, 2021 | 42.54 | 43.03 | 42.26 | 43.01 | 4,451,487 | +0.84(+1.98%) |
Nov 10, 2021 | 42.35 | 42.10 | 42.17 | 5,263,839 | -0.11(-0.26%) | |
Nov 09, 2021 | 43.02 | 43.12 | 42.22 | 42.29 | 5,478,578 | -0.69(-1.60%) |
Nov 08, 2021 | 43.30 | 43.91 | 42.82 | 42.97 | 7,802,408 | -0.26(-0.60%) |
Nov 05, 2021 | 42.97 | 43.30 | 42.08 | 43.23 | 10,103,858 | +0.59(+1.39%) |
Nov 04, 2021 | 42.44 | 42.68 | 41.63 | 42.64 | 7,553,210 | +0.24(+0.57%) |
Nov 03, 2021 | 40.82 | 42.57 | 40.82 | 42.40 | 6,988,119 | +1.27(+3.10%) |
Nov 02, 2021 | 40.94 | 41.14 | 40.35 | 41.12 | 5,873,961 | +0.37(+0.91%) |
Nov 01, 2021 | 40.56 | 41.06 | 40.83 | 40.75 | 5,559,907 | +0.26(+0.64%) |
Oct 29, 2021 | 40.36 | 40.72 | 40.28 | 40.49 | 5,804,495 | -0.06(-0.15%) |
Oct 28, 2021 | 40.55 | 40.18 | 40.55 | 5,623,412 | -0.03(-0.06%) | |
Oct 27, 2021 | 41.73 | 41.68 | 40.55 | 40.58 | 6,558,581 | -1.02(-2.46%) |
Oct 26, 2021 | 42.54 | 41.61 | 6,742,961 | -0.78(-1.85%) | ||
Oct 25, 2021 | 42.63 | 42.28 | 42.39 | 5,874,795 | +0.19(+0.45%) | |
Oct 22, 2021 | 42.46 | 41.98 | 42.20 | 5,980,563 | -0.12(-0.28%) | |
Oct 21, 2021 | 41.60 | 42.36 | 41.60 | 42.32 | 5,501,733 | +0.65(+1.55%) |
Oct 20, 2021 | 41.42 | 41.87 | 41.24 | 41.67 | 5,731,386 | +0.33(+0.79%) |
Oct 19, 2021 | 41.85 | 41.85 | 40.89 | 41.35 | 7,012,435 | -0.34(-0.81%) |
Oct 18, 2021 | 41.95 | 41.95 | 40.99 | 41.68 | 7,497,369 | -0.45(-1.06%) |
Oct 15, 2021 | 44.10 | 44.49 | 42.03 | 42.13 | 13,767,253 | -1.59(-3.64%) |
Oct 14, 2021 | 40.83 | 44.59 | 38.95 | 43.72 | 34,112,144 | +3.01(+7.40%) |
Oct 13, 2021 | 40.98 | 41.06 | 40.31 | 40.71 | 6,944,308 | -0.13(-0.32%) |
Oct 12, 2021 | 40.61 | 41.17 | 40.54 | 40.84 | 5,194,455 | +0.00(+0.00%) |
Oct 11, 2021 | 40.82 | 41.55 | 40.80 | 40.84 | 3,807,039 | +0.03(+0.08%) |
Oct 08, 2021 | 41.22 | 41.26 | 40.68 | 40.80 | 6,553,095 | -0.40(-0.98%) |
Oct 07, 2021 | 40.78 | 41.57 | 40.72 | 41.21 | 5,005,843 | +0.81(+2.00%) |
Oct 06, 2021 | 40.36 | 40.68 | 39.80 | 40.40 | 5,125,380 | -0.16(-0.38%) |
Oct 05, 2021 | 40.25 | 40.66 | 39.85 | 40.55 | 4,818,182 | +0.34(+0.86%) |
Oct 04, 2021 | 40.27 | 40.86 | 40.06 | 40.21 | 6,535,597 | -0.09(-0.23%) |
Oct 01, 2021 | 40.59 | 40.71 | 39.67 | 40.31 | 5,685,090 | -0.22(-0.53%) |
Sep 30, 2021 | 42.02 | 42.14 | 40.41 | 40.52 | 7,493,984 | -1.43(-3.41%) |
Sep 29, 2021 | 41.42 | 43.82 | 41.22 | 41.95 | 6,465,829 | +0.53(+1.29%) |
Sep 28, 2021 | 41.96 | 42.19 | 41.36 | 41.42 | 7,342,301 | -0.61(-1.45%) |
Sep 27, 2021 | 41.64 | 42.38 | 41.59 | 42.03 | 7,766,648 | +0.42(+1.01%) |
Sep 24, 2021 | 41.89 | 41.91 | 41.54 | 41.61 | 4,014,556 | -0.13(-0.31%) |
Sep 23, 2021 | 41.30 | 42.04 | 41.12 | 41.73 | 3,421,225 | +0.39(+0.94%) |
Sep 22, 2021 | 41.80 | 41.92 | 41.30 | 41.35 | 4,524,263 | -0.01(-0.02%) |
Sep 21, 2021 | 41.86 | 42.30 | 41.26 | 41.36 | 5,357,887 | -0.33(-0.79%) |
Sep 20, 2021 | 42.26 | 42.54 | 41.21 | 41.68 | 6,182,737 | -1.05(-2.46%) |
Sep 17, 2021 | 42.61 | 42.85 | 42.37 | 42.73 | 8,635,715 | -0.28(-0.64%) |
Sep 16, 2021 | 43.16 | 43.36 | 42.48 | 43.01 | 6,285,429 | -0.16(-0.36%) |
Sep 15, 2021 | 41.41 | 43.22 | 41.41 | 43.16 | 6,516,796 | +1.64(+3.94%) |
Sep 14, 2021 | 42.48 | 42.53 | 41.47 | 41.53 | 5,734,630 | -0.83(-1.95%) |
Sep 13, 2021 | 42.95 | 43.28 | 42.26 | 42.35 | 9,830,947 | -0.23(-0.55%) |
Sep 10, 2021 | 43.76 | 43.79 | 42.58 | 42.59 | 6,449,840 | -0.96(-2.21%) |
Sep 09, 2021 | 43.84 | 43.88 | 43.16 | 43.55 | 5,072,370 | -0.45(-1.02%) |
Sep 08, 2021 | 44.14 | 44.28 | 43.82 | 44.00 | 3,278,695 | +0.08(+0.18%) |
Sep 07, 2021 | 44.02 | 44.22 | 43.66 | 43.92 | 3,896,147 | -0.25(-0.57%) |
Sep 03, 2021 | 44.39 | 44.72 | 44.15 | 44.17 | 3,876,172 | -0.42(-0.95%) |
Sep 02, 2021 | 43.49 | 44.66 | 43.41 | 44.59 | 6,994,089 | +1.28(+2.96%) |