Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.90 | 42.14 | 41.50 | 41.99 | 3,721,296 | +0.59(+1.43%) |
Nov 29, 2021 | 41.53 | 41.87 | 41.02 | 41.40 | 2,481,982 | +0.41(+0.99%) |
Nov 26, 2021 | 41.59 | 41.59 | 40.47 | 40.99 | 3,243,665 | -1.67(-3.91%) |
Nov 24, 2021 | 42.43 | 42.80 | 42.18 | 42.66 | 2,811,353 | -0.57(-1.33%) |
Nov 23, 2021 | 43.17 | 43.39 | 42.86 | 43.24 | 3,349,154 | -0.01(-0.02%) |
Nov 22, 2021 | 43.75 | 43.81 | 43.20 | 43.25 | 1,956,754 | -0.57(-1.29%) |
Nov 19, 2021 | 44.10 | 44.12 | 43.72 | 43.81 | 1,432,991 | -0.25(-0.57%) |
Nov 18, 2021 | 44.11 | 44.14 | 43.77 | 44.06 | 2,243,187 | -0.44(-0.98%) |
Nov 17, 2021 | 44.56 | 44.59 | 44.10 | 44.50 | 1,963,832 | +0.00(+0.00%) |
Nov 16, 2021 | 44.84 | 44.96 | 44.31 | 44.50 | 2,468,420 | -0.46(-1.03%) |
Nov 15, 2021 | 45.22 | 45.28 | 44.89 | 44.96 | 1,616,531 | -0.25(-0.55%) |
Nov 12, 2021 | 45.34 | 45.60 | 45.16 | 45.21 | 1,624,199 | +0.10(+0.23%) |
Nov 11, 2021 | 45.62 | 45.65 | 44.83 | 45.11 | 4,153,049 | -0.07(-0.16%) |
Nov 10, 2021 | 45.99 | 45.16 | 45.18 | 1,962,958 | -1.01(-2.19%) | |
Nov 09, 2021 | 46.26 | 46.46 | 45.94 | 46.19 | 1,321,499 | -0.06(-0.14%) |
Nov 08, 2021 | 46.27 | 46.56 | 46.10 | 46.26 | 1,243,608 | +0.22(+0.48%) |
Nov 05, 2021 | 45.82 | 46.24 | 45.55 | 46.04 | 2,040,775 | +0.61(+1.35%) |
Nov 04, 2021 | 45.29 | 45.46 | 44.77 | 45.42 | 1,448,552 | +0.17(+0.37%) |
Nov 03, 2021 | 44.53 | 45.28 | 44.28 | 45.26 | 3,276,563 | +0.74(+1.67%) |
Nov 02, 2021 | 44.63 | 44.98 | 44.36 | 44.52 | 1,833,036 | -0.15(-0.33%) |
Nov 01, 2021 | 44.64 | 44.88 | 44.46 | 44.66 | 1,348,503 | -0.15(-0.33%) |
Oct 29, 2021 | 44.80 | 45.04 | 44.53 | 44.81 | 2,133,388 | -0.41(-0.90%) |
Oct 28, 2021 | 45.45 | 45.69 | 45.14 | 45.22 | 1,307,841 | -0.32(-0.71%) |
Oct 27, 2021 | 46.11 | 46.13 | 45.47 | 45.54 | 1,464,217 | -0.57(-1.23%) |
Oct 26, 2021 | 46.04 | 46.11 | 1,346,645 | +0.17(+0.36%) | ||
Oct 25, 2021 | 46.09 | 46.19 | 45.72 | 45.94 | 1,305,213 | +0.04(+0.08%) |
Oct 22, 2021 | 46.04 | 46.46 | 45.77 | 45.91 | 2,905,940 | +0.10(+0.22%) |
Oct 21, 2021 | 46.17 | 46.20 | 45.56 | 45.80 | 1,411,563 | -0.61(-1.32%) |
Oct 20, 2021 | 46.26 | 46.68 | 46.10 | 46.42 | 1,037,585 | +0.18(+0.38%) |
Oct 19, 2021 | 46.52 | 46.60 | 46.04 | 46.24 | 1,537,618 | +0.06(+0.14%) |
Oct 18, 2021 | 46.10 | 46.34 | 46.02 | 46.17 | 1,165,793 | -0.24(-0.52%) |
Oct 15, 2021 | 45.58 | 46.53 | 45.49 | 46.42 | 2,487,552 | +1.04(+2.29%) |
Oct 14, 2021 | 45.44 | 45.58 | 45.13 | 45.38 | 1,325,984 | +0.15(+0.33%) |
Oct 13, 2021 | 44.96 | 45.28 | 44.67 | 45.23 | 2,304,603 | +0.44(+0.99%) |
Oct 12, 2021 | 44.65 | 45.13 | 44.51 | 44.78 | 1,380,162 | +0.38(+0.86%) |
Oct 11, 2021 | 44.45 | 44.79 | 44.40 | 44.40 | 960,507 | -0.13(-0.29%) |
Oct 08, 2021 | 44.58 | 44.65 | 44.22 | 44.53 | 1,101,383 | +0.19(+0.42%) |
Oct 07, 2021 | 44.68 | 44.91 | 44.29 | 44.35 | 1,896,850 | -0.17(-0.37%) |
Oct 06, 2021 | 43.79 | 44.60 | 43.70 | 44.52 | 2,211,531 | -0.09(-0.21%) |
Oct 05, 2021 | 44.61 | 44.80 | 44.43 | 44.61 | 1,473,221 | +0.03(+0.06%) |
Oct 04, 2021 | 44.68 | 44.90 | 44.35 | 44.58 | 1,733,027 | -0.40(-0.89%) |
Oct 01, 2021 | 45.19 | 45.19 | 44.60 | 44.98 | 2,078,296 | +0.25(+0.56%) |
Sep 30, 2021 | 44.91 | 45.06 | 44.44 | 44.73 | 2,231,282 | +0.08(+0.19%) |
Sep 29, 2021 | 44.84 | 45.11 | 44.41 | 44.65 | 2,291,207 | -0.36(-0.80%) |
Sep 28, 2021 | 45.67 | 45.73 | 44.91 | 45.01 | 2,295,692 | -1.08(-2.35%) |
Sep 27, 2021 | 45.52 | 46.15 | 45.52 | 46.09 | 1,336,918 | +0.43(+0.93%) |
Sep 24, 2021 | 45.79 | 46.02 | 45.65 | 45.67 | 2,059,172 | -0.47(-1.02%) |
Sep 23, 2021 | 46.23 | 46.38 | 46.03 | 46.14 | 1,573,527 | +0.19(+0.42%) |
Sep 22, 2021 | 45.56 | 46.48 | 45.56 | 45.94 | 2,642,196 | +0.64(+1.41%) |
Sep 21, 2021 | 45.36 | 45.58 | 45.03 | 45.30 | 2,078,114 | +0.08(+0.18%) |
Sep 20, 2021 | 45.29 | 45.44 | 44.90 | 45.22 | 2,446,005 | -0.84(-1.83%) |
Sep 17, 2021 | 47.04 | 47.14 | 46.03 | 46.06 | 2,928,160 | -1.04(-2.20%) |
Sep 16, 2021 | 46.82 | 47.19 | 46.63 | 47.10 | 3,092,476 | -0.17(-0.35%) |
Sep 15, 2021 | 46.68 | 47.27 | 46.63 | 47.27 | 1,915,192 | +0.54(+1.15%) |
Sep 14, 2021 | 46.57 | 46.94 | 46.15 | 46.73 | 2,097,591 | +0.23(+0.50%) |
Sep 13, 2021 | 46.65 | 47.31 | 46.42 | 46.50 | 2,253,614 | +0.15(+0.32%) |
Sep 10, 2021 | 46.52 | 46.77 | 46.33 | 46.35 | 3,399,326 | +0.13(+0.28%) |
Sep 09, 2021 | 46.12 | 46.36 | 46.04 | 46.22 | 1,561,891 | +0.01(+0.02%) |
Sep 08, 2021 | 46.74 | 46.83 | 46.20 | 46.21 | 2,080,576 | -0.53(-1.13%) |
Sep 07, 2021 | 46.66 | 47.12 | 46.66 | 46.74 | 1,649,203 | +0.10(+0.22%) |
Sep 03, 2021 | 47.01 | 47.10 | 46.57 | 46.64 | 1,655,903 | -0.16(-0.34%) |
Sep 02, 2021 | 46.69 | 46.93 | 46.57 | 46.80 | 1,578,989 | +0.14(+0.30%) |