Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.97 | 43.55 | 41.78 | 43.38 | 1,422,029 | +0.19(+0.44%) |
Nov 29, 2021 | 42.96 | 43.51 | 42.02 | 43.18 | 928,899 | +0.73(+1.72%) |
Nov 26, 2021 | 42.20 | 42.64 | 41.56 | 42.45 | 771,674 | -1.24(-2.84%) |
Nov 24, 2021 | 43.55 | 43.94 | 43.30 | 43.69 | 559,876 | -0.21(-0.48%) |
Nov 23, 2021 | 43.90 | 44.18 | 43.38 | 43.90 | 947,243 | +0.25(+0.56%) |
Nov 22, 2021 | 43.88 | 44.08 | 42.80 | 43.66 | 1,237,369 | +0.13(+0.29%) |
Nov 19, 2021 | 43.50 | 43.82 | 42.62 | 43.53 | 1,345,628 | -0.24(-0.55%) |
Nov 18, 2021 | 45.02 | 44.20 | 43.74 | 43.77 | 1,675,910 | -1.29(-2.86%) |
Nov 17, 2021 | 44.65 | 45.44 | 44.21 | 45.06 | 784,232 | +0.46(+1.04%) |
Nov 16, 2021 | 43.84 | 44.68 | 43.51 | 44.59 | 1,415,816 | +0.53(+1.21%) |
Nov 15, 2021 | 43.97 | 44.38 | 43.66 | 44.06 | 1,050,390 | +0.49(+1.12%) |
Nov 12, 2021 | 43.87 | 44.16 | 43.35 | 43.57 | 1,236,874 | -0.20(-0.45%) |
Nov 11, 2021 | 44.31 | 44.74 | 43.69 | 43.77 | 1,245,682 | -0.53(-1.20%) |
Nov 10, 2021 | 43.76 | 44.30 | 1,903,506 | +2.25(+5.35%) | ||
Nov 09, 2021 | 42.84 | 43.32 | 41.95 | 42.05 | 434,327 | -0.85(-1.98%) |
Nov 08, 2021 | 42.94 | 43.75 | 42.40 | 42.90 | 756,275 | +0.00(+0.00%) |
Nov 05, 2021 | 44.05 | 44.77 | 42.88 | 42.90 | 1,042,058 | +0.99(+2.36%) |
Nov 04, 2021 | 44.11 | 44.35 | 41.23 | 41.92 | 1,473,109 | -0.56(-1.31%) |
Nov 03, 2021 | 45.07 | 45.90 | 42.13 | 42.47 | 2,396,651 | -3.62(-7.86%) |
Nov 02, 2021 | 46.91 | 46.91 | 45.81 | 46.10 | 760,761 | -0.85(-1.81%) |
Nov 01, 2021 | 47.18 | 47.61 | 47.44 | 46.95 | 807,647 | +0.24(+0.51%) |
Oct 29, 2021 | 47.20 | 47.83 | 46.24 | 46.71 | 592,111 | -0.30(-0.64%) |
Oct 28, 2021 | 47.82 | 46.64 | 47.01 | 536,490 | -0.54(-1.14%) | |
Oct 27, 2021 | 48.72 | 48.79 | 47.36 | 47.55 | 614,890 | -1.37(-2.81%) |
Oct 26, 2021 | 49.81 | 48.92 | 392,370 | -0.51(-1.02%) | ||
Oct 25, 2021 | 48.72 | 49.87 | 48.50 | 49.43 | 262,978 | +0.74(+1.52%) |
Oct 22, 2021 | 49.02 | 49.02 | 48.07 | 48.69 | 298,416 | -0.36(-0.73%) |
Oct 21, 2021 | 49.20 | 49.90 | 48.84 | 49.05 | 267,640 | -0.02(-0.04%) |
Oct 20, 2021 | 48.53 | 49.79 | 48.53 | 49.07 | 615,878 | +0.54(+1.11%) |
Oct 19, 2021 | 49.66 | 49.66 | 48.52 | 48.53 | 655,672 | -0.76(-1.55%) |
Oct 18, 2021 | 48.84 | 49.76 | 48.46 | 49.29 | 406,817 | +0.17(+0.35%) |
Oct 15, 2021 | 49.68 | 50.17 | 49.09 | 49.12 | 734,897 | +0.41(+0.85%) |
Oct 14, 2021 | 48.91 | 49.26 | 48.05 | 48.71 | 459,184 | +0.70(+1.47%) |
Oct 13, 2021 | 48.46 | 49.01 | 47.67 | 48.00 | 582,687 | -0.59(-1.22%) |
Oct 12, 2021 | 47.26 | 48.78 | 47.11 | 48.60 | 909,644 | +1.67(+3.57%) |
Oct 11, 2021 | 46.27 | 47.64 | 46.23 | 46.92 | 432,563 | +0.71(+1.54%) |
Oct 08, 2021 | 46.99 | 47.61 | 46.11 | 46.21 | 368,044 | -0.82(-1.75%) |
Oct 07, 2021 | 46.42 | 47.61 | 46.42 | 47.03 | 486,240 | +0.95(+2.07%) |
Oct 06, 2021 | 45.34 | 46.41 | 44.82 | 46.08 | 460,969 | +0.04(+0.09%) |
Oct 05, 2021 | 46.93 | 47.92 | 45.99 | 46.04 | 789,812 | -0.42(-0.91%) |
Oct 04, 2021 | 46.07 | 47.43 | 45.50 | 46.46 | 1,161,880 | +0.39(+0.84%) |
Oct 01, 2021 | 44.32 | 46.72 | 44.32 | 46.07 | 929,654 | +2.10(+4.78%) |
Sep 30, 2021 | 44.54 | 44.95 | 43.59 | 43.97 | 672,214 | -0.58(-1.29%) |
Sep 29, 2021 | 45.69 | 45.76 | 44.24 | 44.54 | 610,617 | -0.60(-1.33%) |
Sep 28, 2021 | 43.99 | 45.51 | 43.86 | 45.14 | 892,886 | +0.48(+1.08%) |
Sep 27, 2021 | 43.60 | 44.85 | 43.60 | 44.66 | 654,579 | +1.12(+2.58%) |
Sep 24, 2021 | 42.95 | 44.04 | 42.92 | 43.54 | 449,137 | +0.34(+0.79%) |
Sep 23, 2021 | 43.12 | 44.77 | 43.08 | 43.20 | 1,923,429 | +0.58(+1.35%) |
Sep 22, 2021 | 41.00 | 43.34 | 40.81 | 42.62 | 758,964 | +2.27(+5.64%) |
Sep 21, 2021 | 40.77 | 41.20 | 39.59 | 40.35 | 558,530 | -0.11(-0.28%) |
Sep 20, 2021 | 39.46 | 40.90 | 39.05 | 40.46 | 1,260,200 | -0.37(-0.90%) |
Sep 17, 2021 | 40.34 | 41.40 | 39.82 | 40.83 | 2,241,523 | +0.76(+1.89%) |
Sep 16, 2021 | 39.41 | 40.25 | 39.11 | 40.07 | 778,616 | +0.84(+2.14%) |
Sep 15, 2021 | 38.57 | 39.31 | 37.79 | 39.23 | 706,707 | +0.92(+2.40%) |
Sep 14, 2021 | 36.85 | 38.54 | 36.48 | 38.31 | 1,054,024 | +1.20(+3.24%) |
Sep 13, 2021 | 37.13 | 37.65 | 35.98 | 37.11 | 660,209 | +0.41(+1.12%) |
Sep 10, 2021 | 38.24 | 38.41 | 36.60 | 36.70 | 895,609 | -1.15(-3.04%) |
Sep 09, 2021 | 38.85 | 39.27 | 37.83 | 37.85 | 780,345 | -0.98(-2.52%) |
Sep 08, 2021 | 40.21 | 40.45 | 38.68 | 38.83 | 614,669 | -1.55(-3.85%) |
Sep 07, 2021 | 39.87 | 40.70 | 39.82 | 40.38 | 581,600 | +0.54(+1.36%) |
Sep 03, 2021 | 40.40 | 40.82 | 39.11 | 39.84 | 617,011 | -0.81(-1.99%) |
Sep 02, 2021 | 40.97 | 42.77 | 40.41 | 40.65 | 1,255,176 | -0.03(-0.06%) |