Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.01 | 40.89 | 39.27 | 39.37 | 1,650,060 | -0.37(-0.93%) |
Nov 29, 2021 | 40.13 | 40.31 | 39.25 | 39.74 | 1,560,117 | -0.90(-2.20%) |
Nov 26, 2021 | 40.85 | 41.02 | 40.06 | 40.63 | 1,126,631 | +0.01(+0.02%) |
Nov 24, 2021 | 40.52 | 40.87 | 40.24 | 40.62 | 882,695 | -0.24(-0.58%) |
Nov 23, 2021 | 40.77 | 41.27 | 40.39 | 40.86 | 1,460,127 | -0.58(-1.39%) |
Nov 22, 2021 | 41.59 | 42.20 | 41.08 | 41.44 | 1,942,684 | -1.13(-2.67%) |
Nov 19, 2021 | 43.31 | 43.75 | 42.54 | 42.57 | 1,652,865 | -1.14(-2.62%) |
Nov 18, 2021 | 44.46 | 43.82 | 43.66 | 43.72 | 1,152,198 | -1.04(-2.31%) |
Nov 17, 2021 | 44.44 | 45.19 | 44.36 | 44.75 | 1,215,847 | +0.59(+1.33%) |
Nov 16, 2021 | 45.08 | 45.34 | 44.15 | 44.16 | 991,900 | -0.79(-1.75%) |
Nov 15, 2021 | 44.34 | 45.07 | 44.25 | 44.95 | 1,154,695 | +0.37(+0.83%) |
Nov 12, 2021 | 44.33 | 45.59 | 44.29 | 44.58 | 1,972,218 | -0.18(-0.40%) |
Nov 11, 2021 | 45.18 | 45.52 | 44.38 | 44.76 | 1,610,767 | -0.01(-0.02%) |
Nov 10, 2021 | 44.33 | 44.77 | 2,214,678 | +1.31(+3.02%) | ||
Nov 09, 2021 | 41.79 | 43.51 | 41.57 | 43.46 | 1,844,701 | +1.62(+3.88%) |
Nov 08, 2021 | 42.30 | 42.54 | 41.57 | 41.84 | 1,942,745 | -0.17(-0.40%) |
Nov 05, 2021 | 41.40 | 42.08 | 41.15 | 42.01 | 1,606,648 | +0.78(+1.88%) |
Nov 04, 2021 | 41.87 | 42.80 | 41.09 | 41.23 | 1,837,561 | -0.19(-0.46%) |
Nov 03, 2021 | 40.91 | 41.75 | 40.76 | 41.42 | 1,847,344 | -0.11(-0.26%) |
Nov 02, 2021 | 41.62 | 41.71 | 40.96 | 41.53 | 1,156,193 | -0.44(-1.04%) |
Nov 01, 2021 | 42.15 | 42.52 | 41.96 | 41.97 | 1,469,567 | -0.01(-0.02%) |
Oct 29, 2021 | 43.01 | 43.12 | 41.87 | 41.98 | 1,606,899 | -1.76(-4.03%) |
Oct 28, 2021 | 44.79 | 44.81 | 43.64 | 43.74 | 1,390,131 | -1.06(-2.38%) |
Oct 27, 2021 | 45.14 | 45.39 | 44.77 | 44.80 | 1,168,147 | -0.43(-0.95%) |
Oct 26, 2021 | 45.64 | 45.23 | 1,065,696 | -0.51(-1.11%) | ||
Oct 25, 2021 | 45.79 | 46.18 | 45.68 | 45.74 | 781,821 | +0.41(+0.90%) |
Oct 22, 2021 | 46.21 | 46.76 | 45.32 | 45.33 | 1,225,354 | -0.24(-0.52%) |
Oct 21, 2021 | 45.25 | 45.58 | 44.90 | 45.57 | 777,822 | +0.26(+0.57%) |
Oct 20, 2021 | 45.51 | 46.17 | 45.27 | 45.31 | 1,155,183 | -0.03(-0.07%) |
Oct 19, 2021 | 46.06 | 46.06 | 44.94 | 45.34 | 907,392 | +0.14(+0.31%) |
Oct 18, 2021 | 45.23 | 45.98 | 45.19 | 45.20 | 1,339,262 | -0.57(-1.24%) |
Oct 15, 2021 | 45.14 | 46.16 | 44.80 | 45.77 | 1,414,678 | -0.37(-0.80%) |
Oct 14, 2021 | 45.88 | 46.37 | 45.77 | 46.14 | 1,333,789 | +0.66(+1.44%) |
Oct 13, 2021 | 44.26 | 45.58 | 44.21 | 45.48 | 2,052,438 | +1.52(+3.46%) |
Oct 12, 2021 | 43.19 | 44.09 | 42.48 | 43.96 | 1,412,123 | +1.05(+2.44%) |
Oct 11, 2021 | 43.32 | 43.55 | 42.87 | 42.91 | 519,892 | -0.25(-0.58%) |
Oct 08, 2021 | 43.68 | 44.19 | 43.12 | 43.16 | 1,164,259 | +0.25(+0.58%) |
Oct 07, 2021 | 42.39 | 43.29 | 42.39 | 42.91 | 1,501,819 | +0.19(+0.44%) |
Oct 06, 2021 | 42.15 | 42.75 | 42.05 | 42.72 | 1,264,600 | +0.38(+0.89%) |
Oct 05, 2021 | 41.35 | 42.55 | 41.08 | 42.34 | 1,869,991 | +0.88(+2.11%) |
Oct 04, 2021 | 40.74 | 41.69 | 40.56 | 41.47 | 2,730,805 | +0.69(+1.68%) |
Oct 01, 2021 | 41.71 | 41.81 | 40.55 | 40.78 | 1,641,590 | -0.62(-1.49%) |
Sep 30, 2021 | 41.52 | 42.62 | 41.31 | 41.40 | 2,294,110 | +0.13(+0.31%) |
Sep 29, 2021 | 40.19 | 42.08 | 40.04 | 41.27 | 5,546,331 | +0.92(+2.27%) |
Sep 28, 2021 | 39.79 | 40.81 | 39.17 | 40.35 | 7,162,131 | -3.35(-7.66%) |
Sep 27, 2021 | 43.27 | 45.77 | 43.27 | 43.70 | 3,493,562 | +1.51(+3.57%) |
Sep 24, 2021 | 41.56 | 42.60 | 41.45 | 42.19 | 1,174,154 | +0.33(+0.78%) |
Sep 23, 2021 | 41.68 | 42.44 | 41.47 | 41.87 | 1,820,852 | -0.16(-0.38%) |
Sep 22, 2021 | 42.05 | 42.75 | 41.69 | 42.02 | 2,689,017 | +0.31(+0.74%) |
Sep 21, 2021 | 41.37 | 42.20 | 41.09 | 41.72 | 2,030,156 | +0.46(+1.11%) |
Sep 20, 2021 | 40.44 | 41.36 | 40.10 | 41.26 | 1,622,492 | +0.40(+0.97%) |
Sep 17, 2021 | 40.87 | 41.12 | 40.29 | 40.87 | 1,950,486 | -0.28(-0.67%) |
Sep 16, 2021 | 41.92 | 41.97 | 40.65 | 41.14 | 1,810,871 | -1.88(-4.38%) |
Sep 15, 2021 | 42.33 | 43.32 | 42.10 | 43.03 | 1,164,201 | +0.53(+1.24%) |
Sep 14, 2021 | 42.23 | 43.32 | 41.78 | 42.50 | 2,089,655 | +0.22(+0.52%) |
Sep 13, 2021 | 40.43 | 42.37 | 40.31 | 42.28 | 1,773,811 | +2.12(+5.28%) |
Sep 10, 2021 | 40.71 | 40.98 | 40.16 | 40.16 | 1,665,379 | -0.69(-1.70%) |
Sep 09, 2021 | 41.37 | 41.37 | 40.40 | 40.86 | 1,026,555 | -0.33(-0.79%) |
Sep 08, 2021 | 41.04 | 41.65 | 40.63 | 41.18 | 1,260,430 | +0.14(+0.34%) |
Sep 07, 2021 | 41.30 | 41.59 | 40.56 | 41.04 | 1,457,465 | -0.72(-1.73%) |
Sep 03, 2021 | 41.14 | 42.07 | 40.93 | 41.77 | 1,677,976 | +1.27(+3.13%) |
Sep 02, 2021 | 38.93 | 40.53 | 38.62 | 40.50 | 2,531,833 | +1.70(+4.39%) |