Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.79 | 41.99 | 41.72 | 41.47 | 6,888,747 | -0.33(-0.80%) |
Nov 29, 2021 | 42.00 | 42.04 | 41.49 | 41.80 | 2,698,247 | +0.14(+0.33%) |
Nov 26, 2021 | 42.01 | 42.10 | 41.46 | 41.66 | 3,331,312 | -1.48(-3.43%) |
Nov 24, 2021 | 42.71 | 43.18 | 42.66 | 43.15 | 1,476,995 | -0.38(-0.87%) |
Nov 23, 2021 | 43.55 | 43.73 | 43.24 | 43.52 | 2,090,166 | -0.11(-0.25%) |
Nov 22, 2021 | 43.95 | 44.10 | 43.64 | 43.64 | 2,685,774 | -0.49(-1.11%) |
Nov 19, 2021 | 44.29 | 44.34 | 44.06 | 44.13 | 1,845,898 | -0.72(-1.61%) |
Nov 18, 2021 | 44.76 | 44.84 | 44.61 | 44.85 | 899,871 | +0.12(+0.27%) |
Nov 17, 2021 | 44.73 | 44.82 | 44.66 | 44.73 | 1,724,969 | +0.01(+0.02%) |
Nov 16, 2021 | 44.81 | 44.89 | 44.71 | 44.72 | 3,514,017 | +0.00(+0.00%) |
Nov 15, 2021 | 45.00 | 45.00 | 44.67 | 44.72 | 1,229,379 | -0.23(-0.52%) |
Nov 12, 2021 | 44.94 | 45.01 | 44.86 | 44.95 | 2,975,385 | +0.12(+0.27%) |
Nov 11, 2021 | 44.91 | 44.96 | 44.79 | 44.83 | 659,040 | +0.14(+0.31%) |
Nov 10, 2021 | 45.12 | 44.65 | 44.69 | 1,903,738 | -0.65(-1.43%) | |
Nov 09, 2021 | 45.49 | 45.52 | 45.19 | 45.34 | 1,767,531 | -0.01(-0.02%) |
Nov 08, 2021 | 45.35 | 45.51 | 45.28 | 45.35 | 1,048,805 | -0.04(-0.08%) |
Nov 05, 2021 | 45.31 | 45.39 | 45.15 | 45.39 | 1,673,967 | +0.32(+0.72%) |
Nov 04, 2021 | 45.05 | 45.08 | 44.83 | 45.06 | 1,410,875 | -0.08(-0.18%) |
Nov 03, 2021 | 44.74 | 45.21 | 44.67 | 45.15 | 1,813,366 | +0.44(+0.99%) |
Nov 02, 2021 | 44.65 | 44.76 | 44.61 | 44.70 | 2,004,985 | +0.04(+0.08%) |
Nov 01, 2021 | 44.40 | 44.70 | 44.29 | 44.66 | 1,753,908 | +0.44(+0.98%) |
Oct 29, 2021 | 44.03 | 44.28 | 44.01 | 44.23 | 2,447,105 | -0.15(-0.33%) |
Oct 28, 2021 | 44.11 | 44.45 | 44.11 | 44.38 | 2,622,137 | +0.54(+1.23%) |
Oct 27, 2021 | 44.01 | 44.13 | 43.83 | 43.84 | 1,102,285 | -0.10(-0.23%) |
Oct 26, 2021 | 44.08 | 43.94 | 1,585,911 | +0.27(+0.62%) | ||
Oct 25, 2021 | 43.76 | 43.77 | 43.62 | 43.67 | 1,255,087 | -0.19(-0.44%) |
Oct 22, 2021 | 43.78 | 43.96 | 43.68 | 43.87 | 1,616,787 | +0.33(+0.77%) |
Oct 21, 2021 | 43.45 | 43.56 | 43.41 | 43.53 | 1,988,949 | -0.13(-0.30%) |
Oct 20, 2021 | 43.57 | 43.71 | 43.49 | 43.66 | 1,741,651 | +0.17(+0.38%) |
Oct 19, 2021 | 43.45 | 43.57 | 43.41 | 43.50 | 1,139,464 | +0.18(+0.41%) |
Oct 18, 2021 | 43.15 | 43.34 | 43.05 | 43.32 | 1,627,909 | -0.28(-0.64%) |
Oct 15, 2021 | 43.47 | 43.60 | 43.39 | 43.60 | 1,061,068 | +0.33(+0.77%) |
Oct 14, 2021 | 43.14 | 43.30 | 43.06 | 43.27 | 1,229,866 | +0.67(+1.57%) |
Oct 13, 2021 | 42.35 | 42.64 | 42.25 | 42.60 | 1,691,699 | +0.63(+1.50%) |
Oct 12, 2021 | 42.01 | 42.11 | 41.87 | 41.97 | 1,549,237 | -0.03(-0.07%) |
Oct 11, 2021 | 42.15 | 42.36 | 41.98 | 42.00 | 1,287,019 | -0.27(-0.64%) |
Oct 08, 2021 | 42.49 | 42.51 | 42.17 | 42.27 | 4,519,675 | -0.11(-0.26%) |
Oct 07, 2021 | 42.23 | 42.55 | 42.23 | 42.38 | 1,559,095 | +0.47(+1.13%) |
Oct 06, 2021 | 41.51 | 41.92 | 41.39 | 41.90 | 3,217,713 | -0.30(-0.70%) |
Oct 05, 2021 | 41.94 | 42.39 | 41.88 | 42.20 | 1,928,966 | +0.40(+0.95%) |
Oct 04, 2021 | 42.10 | 42.14 | 41.61 | 41.80 | 3,731,912 | -0.37(-0.88%) |
Oct 01, 2021 | 42.14 | 42.30 | 41.78 | 42.17 | 3,800,258 | +0.22(+0.53%) |
Sep 30, 2021 | 42.31 | 42.35 | 41.80 | 41.95 | 5,096,104 | -0.43(-1.01%) |
Sep 29, 2021 | 42.71 | 42.71 | 42.34 | 42.38 | 2,659,125 | -0.23(-0.54%) |
Sep 28, 2021 | 43.01 | 43.02 | 42.41 | 42.61 | 9,422,000 | -1.12(-2.56%) |
Sep 27, 2021 | 43.69 | 43.81 | 43.60 | 43.73 | 1,618,180 | +0.02(+0.04%) |
Sep 24, 2021 | 43.64 | 43.80 | 43.61 | 43.71 | 1,341,828 | -0.45(-1.03%) |
Sep 23, 2021 | 43.96 | 44.26 | 43.96 | 44.16 | 2,929,505 | +0.62(+1.43%) |
Sep 22, 2021 | 43.54 | 43.94 | 43.52 | 43.54 | 3,757,889 | +0.54(+1.25%) |
Sep 21, 2021 | 43.05 | 43.26 | 42.91 | 43.01 | 6,028,872 | +0.56(+1.31%) |
Sep 20, 2021 | 42.33 | 42.58 | 42.08 | 42.45 | 4,187,228 | -0.98(-2.25%) |
Sep 17, 2021 | 43.95 | 44.01 | 43.21 | 43.43 | 4,524,176 | -0.74(-1.68%) |
Sep 16, 2021 | 44.05 | 44.20 | 43.86 | 44.17 | 1,458,119 | +0.03(+0.06%) |
Sep 15, 2021 | 44.07 | 44.14 | 43.83 | 44.14 | 1,802,287 | -0.07(-0.17%) |
Sep 14, 2021 | 44.51 | 44.53 | 44.15 | 44.21 | 1,285,185 | -0.14(-0.31%) |
Sep 13, 2021 | 44.39 | 44.42 | 44.16 | 44.35 | 2,444,957 | +0.41(+0.93%) |
Sep 10, 2021 | 44.36 | 44.41 | 43.93 | 43.95 | 2,336,766 | -0.15(-0.34%) |
Sep 09, 2021 | 44.15 | 44.35 | 44.05 | 44.09 | 1,696,489 | -0.11(-0.25%) |
Sep 08, 2021 | 44.38 | 44.46 | 44.08 | 44.20 | 1,668,675 | -0.50(-1.12%) |
Sep 07, 2021 | 44.82 | 44.87 | 44.67 | 44.70 | 1,150,023 | +0.06(+0.12%) |
Sep 03, 2021 | 44.61 | 44.76 | 44.50 | 44.65 | 1,600,759 | -0.29(-0.64%) |
Sep 02, 2021 | 44.93 | 44.97 | 44.84 | 44.94 | 751,777 | +0.17(+0.37%) |