Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.27 | 44.38 | 43.53 | 43.55 | 11,994,571 | -0.93(-2.09%) |
Nov 29, 2021 | 44.26 | 44.81 | 43.93 | 44.48 | 7,806,344 | +0.55(+1.26%) |
Nov 26, 2021 | 44.54 | 44.65 | 43.86 | 43.92 | 7,431,726 | -1.22(-2.71%) |
Nov 24, 2021 | 44.54 | 45.21 | 44.42 | 45.15 | 5,535,575 | +0.60(+1.34%) |
Nov 23, 2021 | 44.22 | 44.67 | 44.01 | 44.55 | 10,647,940 | +0.47(+1.06%) |
Nov 22, 2021 | 44.31 | 44.49 | 43.97 | 44.08 | 5,894,866 | -0.22(-0.50%) |
Nov 19, 2021 | 44.59 | 44.65 | 44.19 | 44.30 | 5,549,587 | -0.24(-0.54%) |
Nov 18, 2021 | 44.60 | 44.58 | 44.43 | 44.54 | 5,968,620 | -0.01(-0.02%) |
Nov 17, 2021 | 44.16 | 44.60 | 43.61 | 44.55 | 16,693,428 | +0.29(+0.66%) |
Nov 16, 2021 | 44.56 | 44.64 | 44.17 | 44.26 | 5,370,194 | -0.28(-0.62%) |
Nov 15, 2021 | 44.30 | 44.53 | 44.12 | 44.53 | 3,908,326 | +0.25(+0.56%) |
Nov 12, 2021 | 44.41 | 44.43 | 44.12 | 44.28 | 4,247,184 | +0.02(+0.04%) |
Nov 11, 2021 | 44.30 | 44.30 | 43.93 | 44.26 | 4,561,315 | -0.13(-0.29%) |
Nov 10, 2021 | 44.33 | 44.24 | 44.39 | 5,509,796 | -0.07(-0.17%) | |
Nov 09, 2021 | 44.39 | 44.55 | 44.29 | 44.47 | 4,799,536 | +0.17(+0.37%) |
Nov 08, 2021 | 44.44 | 44.49 | 43.90 | 44.30 | 6,302,946 | -0.01(-0.02%) |
Nov 05, 2021 | 44.64 | 44.89 | 44.24 | 44.31 | 6,237,098 | +0.10(+0.23%) |
Nov 04, 2021 | 44.64 | 44.75 | 44.03 | 44.21 | 5,028,264 | -0.51(-1.13%) |
Nov 03, 2021 | 44.51 | 44.81 | 44.26 | 44.71 | 5,239,290 | +0.26(+0.58%) |
Nov 02, 2021 | 44.26 | 44.61 | 44.03 | 44.46 | 7,201,206 | +0.41(+0.94%) |
Nov 01, 2021 | 44.05 | 44.13 | 43.32 | 44.04 | 7,364,068 | +0.10(+0.23%) |
Oct 29, 2021 | 44.31 | 44.44 | 43.75 | 43.94 | 8,624,427 | -0.53(-1.20%) |
Oct 28, 2021 | 43.82 | 44.48 | 43.82 | 44.48 | 7,280,613 | +0.64(+1.47%) |
Oct 27, 2021 | 44.37 | 44.38 | 43.83 | 43.83 | 7,789,908 | -0.32(-0.73%) |
Oct 26, 2021 | 44.01 | 44.31 | 44.15 | 10,388,464 | +0.20(+0.46%) | |
Oct 25, 2021 | 43.86 | 44.06 | 43.52 | 43.95 | 5,368,130 | +0.13(+0.29%) |
Oct 22, 2021 | 43.64 | 43.92 | 43.57 | 43.82 | 5,852,702 | +0.31(+0.72%) |
Oct 21, 2021 | 43.35 | 43.55 | 43.21 | 43.51 | 6,015,680 | +0.14(+0.32%) |
Oct 20, 2021 | 42.80 | 43.38 | 42.74 | 43.37 | 6,090,061 | +0.65(+1.53%) |
Oct 19, 2021 | 42.75 | 42.91 | 42.65 | 42.72 | 3,819,386 | +0.19(+0.45%) |
Oct 18, 2021 | 42.30 | 42.70 | 42.21 | 42.53 | 4,626,327 | +0.07(+0.17%) |
Oct 15, 2021 | 42.71 | 42.82 | 42.20 | 42.45 | 5,669,849 | +0.02(+0.04%) |
Oct 14, 2021 | 42.11 | 42.49 | 42.00 | 42.44 | 4,780,084 | +0.59(+1.41%) |
Oct 13, 2021 | 41.54 | 41.89 | 41.22 | 41.85 | 10,097,901 | +0.24(+0.57%) |
Oct 12, 2021 | 41.12 | 41.79 | 41.04 | 41.61 | 6,162,887 | +0.55(+1.34%) |
Oct 11, 2021 | 40.98 | 41.24 | 40.75 | 41.06 | 4,518,268 | +0.06(+0.13%) |
Oct 08, 2021 | 41.45 | 41.51 | 40.94 | 41.00 | 5,946,537 | -0.45(-1.09%) |
Oct 07, 2021 | 41.63 | 42.01 | 41.40 | 41.45 | 7,935,241 | +0.05(+0.11%) |
Oct 06, 2021 | 40.86 | 41.43 | 40.39 | 41.41 | 9,790,052 | +0.40(+0.96%) |
Oct 05, 2021 | 41.41 | 41.41 | 40.83 | 41.01 | 5,964,051 | -0.32(-0.78%) |
Oct 04, 2021 | 41.20 | 41.50 | 41.03 | 41.33 | 11,378,994 | +0.05(+0.11%) |
Oct 01, 2021 | 41.11 | 41.58 | 40.80 | 41.29 | 9,032,316 | +0.44(+1.08%) |
Sep 30, 2021 | 41.70 | 41.71 | 40.86 | 40.85 | 6,902,491 | -0.66(-1.59%) |
Sep 29, 2021 | 41.40 | 41.70 | 41.35 | 41.51 | 6,503,080 | +0.27(+0.65%) |
Sep 28, 2021 | 41.23 | 41.43 | 40.92 | 41.24 | 13,133,806 | -0.25(-0.60%) |
Sep 27, 2021 | 42.15 | 42.40 | 41.45 | 41.49 | 7,292,319 | -0.70(-1.66%) |
Sep 24, 2021 | 42.59 | 42.75 | 42.07 | 42.19 | 5,671,587 | -0.49(-1.14%) |
Sep 23, 2021 | 42.99 | 43.12 | 42.61 | 42.67 | 4,974,856 | -0.21(-0.49%) |
Sep 22, 2021 | 42.82 | 43.13 | 42.59 | 42.89 | 6,999,925 | +0.36(+0.84%) |
Sep 21, 2021 | 42.69 | 43.03 | 42.51 | 42.53 | 7,598,465 | +0.01(+0.02%) |
Sep 20, 2021 | 42.33 | 42.84 | 42.01 | 42.52 | 14,166,379 | -0.29(-0.69%) |
Sep 17, 2021 | 42.97 | 43.25 | 42.74 | 42.81 | 9,533,464 | -0.39(-0.91%) |
Sep 16, 2021 | 43.12 | 43.39 | 42.81 | 43.20 | 5,207,835 | +0.08(+0.19%) |
Sep 15, 2021 | 43.05 | 43.35 | 42.79 | 43.12 | 5,346,756 | +0.16(+0.38%) |
Sep 14, 2021 | 43.25 | 43.31 | 42.74 | 42.96 | 5,728,320 | -0.09(-0.21%) |
Sep 13, 2021 | 43.25 | 43.41 | 42.87 | 43.05 | 6,013,514 | +0.24(+0.55%) |
Sep 10, 2021 | 43.41 | 43.42 | 42.79 | 42.81 | 6,788,698 | -0.55(-1.26%) |
Sep 09, 2021 | 44.05 | 44.10 | 43.35 | 43.36 | 5,004,611 | -0.94(-2.12%) |
Sep 08, 2021 | 43.87 | 44.44 | 43.78 | 44.30 | 7,336,580 | +0.27(+0.60%) |
Sep 07, 2021 | 44.37 | 44.41 | 43.62 | 44.04 | 7,837,844 | -0.49(-1.11%) |
Sep 03, 2021 | 44.39 | 44.60 | 44.00 | 44.53 | 6,060,313 | +0.00(+0.00%) |
Sep 02, 2021 | 44.39 | 44.53 | 43.99 | 44.53 | 7,196,333 | +0.21(+0.47%) |