Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.98 | 43.56 | 41.79 | 43.39 | 1,421,670 | +0.19(+0.44%) |
Nov 29, 2021 | 42.97 | 43.52 | 42.03 | 43.19 | 928,664 | +0.73(+1.72%) |
Nov 26, 2021 | 42.21 | 42.65 | 41.57 | 42.46 | 771,479 | -1.24(-2.84%) |
Nov 24, 2021 | 43.56 | 43.95 | 43.31 | 43.71 | 559,735 | -0.21(-0.48%) |
Nov 23, 2021 | 43.91 | 44.19 | 43.39 | 43.92 | 947,004 | +0.25(+0.56%) |
Nov 22, 2021 | 43.89 | 44.09 | 42.81 | 43.67 | 1,237,056 | +0.13(+0.29%) |
Nov 19, 2021 | 43.51 | 43.83 | 42.63 | 43.54 | 1,345,288 | -0.24(-0.55%) |
Nov 18, 2021 | 45.03 | 44.21 | 43.75 | 43.78 | 1,675,486 | -1.29(-2.86%) |
Nov 17, 2021 | 44.66 | 45.46 | 44.22 | 45.07 | 784,034 | +0.46(+1.04%) |
Nov 16, 2021 | 43.85 | 44.69 | 43.52 | 44.61 | 1,415,458 | +0.53(+1.21%) |
Nov 15, 2021 | 43.98 | 44.39 | 43.67 | 44.07 | 1,050,124 | +0.49(+1.12%) |
Nov 12, 2021 | 43.88 | 44.17 | 43.36 | 43.58 | 1,236,561 | -0.20(-0.45%) |
Nov 11, 2021 | 44.32 | 44.75 | 43.70 | 43.78 | 1,245,367 | -0.53(-1.20%) |
Nov 10, 2021 | 43.77 | 44.31 | 1,903,024 | +2.25(+5.35%) | ||
Nov 09, 2021 | 42.85 | 43.34 | 41.96 | 42.06 | 434,217 | -0.85(-1.98%) |
Nov 08, 2021 | 42.95 | 43.76 | 42.41 | 42.91 | 756,084 | +0.00(+0.00%) |
Nov 05, 2021 | 44.06 | 44.78 | 42.89 | 42.91 | 1,041,794 | +0.99(+2.36%) |
Nov 04, 2021 | 44.12 | 44.36 | 41.24 | 41.93 | 1,472,736 | -0.56(-1.31%) |
Nov 03, 2021 | 45.08 | 45.91 | 42.14 | 42.49 | 2,396,044 | -3.62(-7.86%) |
Nov 02, 2021 | 46.92 | 46.92 | 45.82 | 46.11 | 760,569 | -0.85(-1.81%) |
Nov 01, 2021 | 47.19 | 47.62 | 47.45 | 46.96 | 807,443 | +0.24(+0.51%) |
Oct 29, 2021 | 47.22 | 47.84 | 46.25 | 46.72 | 591,961 | -0.30(-0.64%) |
Oct 28, 2021 | 47.83 | 46.65 | 47.02 | 536,355 | -0.54(-1.14%) | |
Oct 27, 2021 | 48.74 | 48.80 | 47.38 | 47.56 | 614,734 | -1.37(-2.81%) |
Oct 26, 2021 | 49.82 | 48.93 | 392,271 | -0.51(-1.02%) | ||
Oct 25, 2021 | 48.74 | 49.89 | 48.51 | 49.44 | 262,911 | +0.74(+1.52%) |
Oct 22, 2021 | 49.04 | 49.04 | 48.08 | 48.70 | 298,340 | -0.36(-0.73%) |
Oct 21, 2021 | 49.22 | 49.91 | 48.86 | 49.06 | 267,572 | -0.02(-0.04%) |
Oct 20, 2021 | 48.54 | 49.80 | 48.54 | 49.08 | 615,722 | +0.54(+1.11%) |
Oct 19, 2021 | 49.67 | 49.67 | 48.53 | 48.54 | 655,506 | -0.76(-1.55%) |
Oct 18, 2021 | 48.85 | 49.78 | 48.47 | 49.30 | 406,714 | +0.17(+0.35%) |
Oct 15, 2021 | 49.69 | 50.19 | 49.11 | 49.13 | 734,712 | +0.41(+0.85%) |
Oct 14, 2021 | 48.93 | 49.28 | 48.06 | 48.72 | 459,068 | +0.70(+1.47%) |
Oct 13, 2021 | 48.47 | 49.02 | 47.68 | 48.02 | 582,539 | -0.59(-1.22%) |
Oct 12, 2021 | 47.27 | 48.79 | 47.12 | 48.61 | 909,414 | +1.67(+3.57%) |
Oct 11, 2021 | 46.28 | 47.65 | 46.25 | 46.93 | 432,454 | +0.71(+1.54%) |
Oct 08, 2021 | 47.00 | 47.62 | 46.13 | 46.22 | 367,951 | -0.82(-1.75%) |
Oct 07, 2021 | 46.44 | 47.62 | 46.44 | 47.04 | 486,117 | +0.95(+2.07%) |
Oct 06, 2021 | 45.35 | 46.43 | 44.83 | 46.09 | 460,852 | +0.04(+0.09%) |
Oct 05, 2021 | 46.94 | 47.93 | 46.00 | 46.05 | 789,613 | -0.42(-0.91%) |
Oct 04, 2021 | 46.08 | 47.44 | 45.51 | 46.47 | 1,161,586 | +0.39(+0.84%) |
Oct 01, 2021 | 44.33 | 46.73 | 44.33 | 46.08 | 929,419 | +2.10(+4.78%) |
Sep 30, 2021 | 44.55 | 44.96 | 43.60 | 43.98 | 672,044 | -0.58(-1.29%) |
Sep 29, 2021 | 45.71 | 45.77 | 44.25 | 44.55 | 610,463 | -0.60(-1.33%) |
Sep 28, 2021 | 44.01 | 45.52 | 43.87 | 45.16 | 892,661 | +0.48(+1.08%) |
Sep 27, 2021 | 43.61 | 44.86 | 43.61 | 44.67 | 654,414 | +1.12(+2.58%) |
Sep 24, 2021 | 42.96 | 44.05 | 42.93 | 43.55 | 449,023 | +0.34(+0.79%) |
Sep 23, 2021 | 43.13 | 44.78 | 43.10 | 43.21 | 1,922,943 | +0.58(+1.35%) |
Sep 22, 2021 | 41.01 | 43.35 | 40.82 | 42.63 | 758,772 | +2.28(+5.64%) |
Sep 21, 2021 | 40.79 | 41.21 | 39.60 | 40.36 | 558,388 | -0.11(-0.28%) |
Sep 20, 2021 | 39.47 | 40.91 | 39.06 | 40.47 | 1,259,882 | -0.37(-0.90%) |
Sep 17, 2021 | 40.35 | 41.41 | 39.83 | 40.84 | 2,240,956 | +0.76(+1.89%) |
Sep 16, 2021 | 39.42 | 40.26 | 39.12 | 40.08 | 778,419 | +0.84(+2.14%) |
Sep 15, 2021 | 38.58 | 39.32 | 37.80 | 39.24 | 706,529 | +0.92(+2.40%) |
Sep 14, 2021 | 36.86 | 38.55 | 36.49 | 38.32 | 1,053,758 | +1.20(+3.24%) |
Sep 13, 2021 | 37.14 | 37.66 | 35.99 | 37.12 | 660,042 | +0.41(+1.12%) |
Sep 10, 2021 | 38.25 | 38.42 | 36.61 | 36.71 | 895,382 | -1.15(-3.04%) |
Sep 09, 2021 | 38.86 | 39.28 | 37.84 | 37.86 | 780,148 | -0.98(-2.52%) |
Sep 08, 2021 | 40.22 | 40.46 | 38.69 | 38.84 | 614,513 | -1.55(-3.85%) |
Sep 07, 2021 | 39.88 | 40.71 | 39.83 | 40.39 | 581,453 | +0.54(+1.36%) |
Sep 03, 2021 | 40.41 | 40.83 | 39.12 | 39.85 | 616,855 | -0.81(-1.99%) |
Sep 02, 2021 | 40.98 | 42.78 | 40.42 | 40.66 | 1,254,858 | -0.03(-0.06%) |