Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.48 | 42.01 | 41.01 | 41.37 | 6,168,933 | +0.17(+0.41%) |
Nov 29, 2021 | 40.83 | 41.39 | 40.66 | 41.20 | 5,037,344 | +1.13(+2.81%) |
Nov 26, 2021 | 39.33 | 40.15 | 39.23 | 40.07 | 3,084,169 | -0.77(-1.89%) |
Nov 24, 2021 | 41.20 | 41.48 | 40.71 | 40.85 | 4,844,721 | -0.04(-0.09%) |
Nov 23, 2021 | 40.32 | 40.94 | 40.32 | 40.88 | 4,849,227 | +1.11(+2.80%) |
Nov 22, 2021 | 38.95 | 40.12 | 38.76 | 39.77 | 4,807,843 | +1.22(+3.17%) |
Nov 19, 2021 | 38.66 | 38.90 | 38.45 | 38.55 | 3,905,393 | +0.04(+0.11%) |
Nov 18, 2021 | 38.47 | 38.63 | 38.47 | 38.50 | 3,023,516 | -0.01(-0.04%) |
Nov 17, 2021 | 38.81 | 39.08 | 38.50 | 38.52 | 3,326,364 | -0.31(-0.80%) |
Nov 16, 2021 | 39.39 | 39.46 | 38.78 | 38.83 | 4,181,673 | -0.74(-1.86%) |
Nov 15, 2021 | 39.64 | 39.70 | 39.34 | 39.56 | 4,138,362 | -0.57(-1.43%) |
Nov 12, 2021 | 40.12 | 40.38 | 39.94 | 40.14 | 2,516,403 | -0.40(-0.98%) |
Nov 11, 2021 | 40.04 | 40.58 | 39.92 | 40.54 | 4,835,012 | +2.02(+5.24%) |
Nov 10, 2021 | 39.02 | 38.52 | 38.52 | 3,129,765 | -0.80(-2.02%) | |
Nov 09, 2021 | 39.89 | 40.00 | 38.90 | 39.31 | 4,216,090 | -0.96(-2.39%) |
Nov 08, 2021 | 39.56 | 40.30 | 39.56 | 40.28 | 4,103,815 | +0.95(+2.41%) |
Nov 05, 2021 | 39.10 | 39.39 | 39.01 | 39.33 | 4,089,085 | +0.18(+0.45%) |
Nov 04, 2021 | 39.31 | 39.36 | 38.80 | 39.15 | 6,347,618 | -0.40(-1.01%) |
Nov 03, 2021 | 39.34 | 39.69 | 39.01 | 39.55 | 4,227,209 | +0.46(+1.17%) |
Nov 02, 2021 | 39.09 | 39.19 | 38.70 | 39.09 | 7,295,602 | -1.03(-2.57%) |
Nov 01, 2021 | 40.36 | 40.36 | 40.09 | 40.12 | 4,865,052 | -0.25(-0.62%) |
Oct 29, 2021 | 40.77 | 40.86 | 40.24 | 40.37 | 4,630,164 | -0.94(-2.26%) |
Oct 28, 2021 | 41.24 | 41.51 | 41.07 | 41.31 | 3,205,066 | +0.25(+0.61%) |
Oct 27, 2021 | 41.43 | 41.55 | 40.99 | 41.06 | 3,621,377 | -0.83(-1.99%) |
Oct 26, 2021 | 42.16 | 41.89 | 2,721,139 | -0.40(-0.94%) | ||
Oct 25, 2021 | 42.02 | 42.47 | 41.86 | 42.29 | 4,129,100 | +0.53(+1.27%) |
Oct 22, 2021 | 41.51 | 41.93 | 41.04 | 41.76 | 4,684,293 | +0.58(+1.41%) |
Oct 21, 2021 | 41.33 | 41.34 | 40.90 | 41.18 | 5,239,361 | -1.53(-3.59%) |
Oct 20, 2021 | 42.33 | 42.78 | 42.03 | 42.71 | 4,417,846 | -0.05(-0.12%) |
Oct 19, 2021 | 42.75 | 43.04 | 42.43 | 42.76 | 5,014,534 | +0.05(+0.12%) |
Oct 18, 2021 | 42.33 | 42.72 | 41.83 | 42.71 | 5,291,682 | +0.39(+0.92%) |
Oct 15, 2021 | 42.70 | 42.75 | 42.19 | 42.32 | 4,654,225 | -0.13(-0.29%) |
Oct 14, 2021 | 41.86 | 42.56 | 41.82 | 42.44 | 5,681,822 | +1.55(+3.78%) |
Oct 13, 2021 | 40.76 | 41.05 | 40.52 | 40.90 | 4,358,299 | -0.24(-0.59%) |
Oct 12, 2021 | 41.10 | 41.35 | 40.93 | 41.14 | 4,059,597 | +0.03(+0.07%) |
Oct 11, 2021 | 41.67 | 41.94 | 41.10 | 41.11 | 5,197,306 | +0.57(+1.42%) |
Oct 08, 2021 | 40.60 | 40.84 | 40.29 | 40.54 | 3,698,614 | +0.45(+1.12%) |
Oct 07, 2021 | 39.98 | 40.48 | 39.90 | 40.09 | 3,625,870 | +0.52(+1.30%) |
Oct 06, 2021 | 38.87 | 39.59 | 38.60 | 39.57 | 4,128,033 | +0.34(+0.86%) |
Oct 05, 2021 | 39.47 | 39.52 | 38.78 | 39.23 | 3,427,107 | -0.05(-0.13%) |
Oct 04, 2021 | 39.62 | 39.90 | 39.23 | 39.29 | 3,364,075 | -0.14(-0.35%) |
Oct 01, 2021 | 39.40 | 39.61 | 38.92 | 39.42 | 3,137,844 | +0.02(+0.06%) |
Sep 30, 2021 | 39.60 | 39.91 | 39.31 | 39.40 | 5,184,598 | +0.66(+1.71%) |
Sep 29, 2021 | 38.85 | 39.23 | 38.51 | 38.74 | 7,163,667 | +0.04(+0.11%) |
Sep 28, 2021 | 39.73 | 39.87 | 38.60 | 38.70 | 9,892,171 | -1.85(-4.56%) |
Sep 27, 2021 | 40.02 | 40.65 | 39.95 | 40.54 | 5,791,073 | +0.40(+0.99%) |
Sep 24, 2021 | 40.09 | 40.43 | 40.00 | 40.15 | 5,466,719 | -0.38(-0.94%) |
Sep 23, 2021 | 40.65 | 40.90 | 40.25 | 40.53 | 11,499,223 | +0.04(+0.09%) |
Sep 22, 2021 | 40.76 | 40.95 | 40.24 | 40.49 | 7,331,367 | +0.34(+0.84%) |
Sep 21, 2021 | 40.49 | 40.51 | 39.59 | 40.15 | 4,912,771 | +0.37(+0.93%) |
Sep 20, 2021 | 39.03 | 39.84 | 38.92 | 39.79 | 7,542,129 | -1.10(-2.70%) |
Sep 17, 2021 | 41.08 | 41.32 | 40.33 | 40.89 | 8,328,307 | -1.89(-4.42%) |
Sep 16, 2021 | 43.32 | 43.32 | 42.19 | 42.78 | 4,657,870 | -1.63(-3.66%) |
Sep 15, 2021 | 44.06 | 44.73 | 43.99 | 44.41 | 5,719,169 | +0.37(+0.84%) |
Sep 14, 2021 | 44.76 | 44.84 | 43.85 | 44.04 | 5,601,227 | -0.93(-2.08%) |
Sep 13, 2021 | 45.21 | 45.32 | 44.77 | 44.98 | 5,304,925 | +0.17(+0.38%) |
Sep 10, 2021 | 45.04 | 45.41 | 44.79 | 44.81 | 2,311,832 | +0.32(+0.71%) |
Sep 09, 2021 | 44.60 | 44.80 | 44.32 | 44.49 | 4,344,124 | -0.42(-0.93%) |
Sep 08, 2021 | 45.31 | 45.53 | 44.51 | 44.91 | 5,860,422 | -0.70(-1.53%) |
Sep 07, 2021 | 45.79 | 45.99 | 45.39 | 45.61 | 5,614,303 | -0.78(-1.68%) |
Sep 03, 2021 | 46.00 | 46.58 | 45.73 | 46.39 | 4,572,989 | +0.83(+1.83%) |
Sep 02, 2021 | 45.06 | 45.65 | 45.06 | 45.56 | 6,574,914 | +0.44(+0.98%) |