Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.24 | 41.24 | 40.32 | 40.78 | 436,799 | -0.50(-1.22%) |
Nov 29, 2021 | 41.97 | 42.15 | 41.21 | 41.28 | 427,426 | -0.57(-1.35%) |
Nov 26, 2021 | 42.10 | 42.27 | 41.70 | 41.85 | 299,302 | -0.81(-1.90%) |
Nov 24, 2021 | 42.69 | 42.79 | 42.38 | 42.66 | 415,406 | -0.07(-0.17%) |
Nov 23, 2021 | 42.48 | 42.80 | 42.26 | 42.73 | 396,805 | +0.23(+0.54%) |
Nov 22, 2021 | 42.34 | 43.07 | 42.27 | 42.50 | 712,902 | +0.06(+0.15%) |
Nov 19, 2021 | 42.87 | 42.87 | 42.38 | 42.44 | 566,746 | -0.47(-1.11%) |
Nov 18, 2021 | 43.36 | 42.97 | 42.87 | 42.91 | 406,656 | -0.34(-0.78%) |
Nov 17, 2021 | 43.40 | 43.45 | 42.93 | 43.25 | 692,255 | -0.65(-1.48%) |
Nov 16, 2021 | 44.21 | 44.40 | 43.89 | 43.90 | 241,297 | -0.27(-0.62%) |
Nov 15, 2021 | 44.29 | 44.39 | 43.97 | 44.17 | 354,720 | +0.07(+0.17%) |
Nov 12, 2021 | 43.99 | 44.15 | 43.82 | 44.10 | 261,858 | -0.03(-0.06%) |
Nov 11, 2021 | 44.49 | 44.49 | 43.97 | 44.13 | 302,352 | -0.65(-1.45%) |
Nov 10, 2021 | 44.48 | 44.77 | 337,146 | +0.10(+0.22%) | ||
Nov 09, 2021 | 44.71 | 45.06 | 44.52 | 44.67 | 326,208 | +0.15(+0.33%) |
Nov 08, 2021 | 43.38 | 44.59 | 43.32 | 44.53 | 670,705 | +1.30(+3.02%) |
Nov 05, 2021 | 43.98 | 44.05 | 42.67 | 43.22 | 458,230 | -0.65(-1.48%) |
Nov 04, 2021 | 43.76 | 43.92 | 43.36 | 43.87 | 460,070 | +0.20(+0.46%) |
Nov 03, 2021 | 43.06 | 43.70 | 42.81 | 43.67 | 291,138 | +0.57(+1.33%) |
Nov 02, 2021 | 43.17 | 43.17 | 42.80 | 43.10 | 316,588 | -0.04(-0.08%) |
Nov 01, 2021 | 42.51 | 43.22 | 42.72 | 43.13 | 269,153 | +0.63(+1.48%) |
Oct 29, 2021 | 42.70 | 42.77 | 42.21 | 42.50 | 322,450 | -0.38(-0.89%) |
Oct 28, 2021 | 42.88 | 43.42 | 42.76 | 42.89 | 364,782 | -0.07(-0.17%) |
Oct 27, 2021 | 41.54 | 43.04 | 41.44 | 42.96 | 630,215 | +1.47(+3.54%) |
Oct 26, 2021 | 41.86 | 41.49 | 808,566 | -0.17(-0.42%) | ||
Oct 25, 2021 | 43.74 | 43.80 | 41.48 | 41.66 | 931,467 | -2.58(-5.84%) |
Oct 22, 2021 | 44.50 | 44.56 | 43.94 | 44.25 | 299,492 | -0.12(-0.27%) |
Oct 21, 2021 | 44.88 | 46.18 | 43.99 | 44.36 | 655,595 | -0.93(-2.05%) |
Oct 20, 2021 | 44.71 | 45.36 | 44.60 | 45.29 | 243,830 | +0.70(+1.58%) |
Oct 19, 2021 | 44.46 | 44.62 | 44.17 | 44.59 | 149,600 | +0.12(+0.27%) |
Oct 18, 2021 | 44.80 | 44.80 | 44.34 | 44.47 | 263,122 | -0.29(-0.65%) |
Oct 15, 2021 | 44.22 | 45.17 | 44.21 | 44.77 | 614,301 | +0.48(+1.09%) |
Oct 14, 2021 | 43.22 | 44.74 | 43.22 | 44.28 | 402,389 | +1.38(+3.21%) |
Oct 13, 2021 | 42.58 | 42.97 | 42.39 | 42.90 | 275,572 | +0.42(+0.99%) |
Oct 12, 2021 | 43.19 | 43.29 | 42.17 | 42.48 | 301,070 | -0.78(-1.79%) |
Oct 11, 2021 | 43.13 | 43.31 | 42.98 | 43.26 | 186,613 | +0.03(+0.06%) |
Oct 08, 2021 | 43.01 | 43.25 | 42.83 | 43.23 | 197,381 | +0.26(+0.62%) |
Oct 07, 2021 | 42.54 | 43.02 | 42.38 | 42.97 | 229,248 | +0.55(+1.29%) |
Oct 06, 2021 | 42.30 | 42.52 | 42.12 | 42.42 | 155,557 | -0.22(-0.51%) |
Oct 05, 2021 | 42.78 | 42.92 | 42.57 | 42.64 | 187,882 | -0.03(-0.06%) |
Oct 04, 2021 | 42.46 | 42.85 | 42.34 | 42.67 | 198,172 | +0.17(+0.41%) |
Oct 01, 2021 | 42.72 | 42.72 | 42.30 | 42.49 | 175,017 | -0.06(-0.15%) |
Sep 30, 2021 | 42.69 | 43.09 | 42.48 | 42.56 | 227,360 | -0.10(-0.24%) |
Sep 29, 2021 | 42.69 | 43.00 | 42.57 | 42.66 | 142,526 | -0.03(-0.06%) |
Sep 28, 2021 | 42.95 | 42.95 | 42.35 | 42.69 | 278,932 | -0.42(-0.97%) |
Sep 27, 2021 | 43.01 | 43.28 | 42.76 | 43.10 | 190,800 | +0.04(+0.08%) |
Sep 24, 2021 | 42.73 | 43.10 | 42.66 | 43.07 | 242,430 | +0.15(+0.34%) |
Sep 23, 2021 | 42.96 | 43.31 | 42.79 | 42.92 | 245,117 | +0.16(+0.38%) |
Sep 22, 2021 | 43.00 | 43.33 | 42.73 | 42.76 | 364,337 | -0.04(-0.09%) |
Sep 21, 2021 | 42.62 | 43.00 | 42.52 | 42.79 | 376,125 | +0.42(+0.99%) |
Sep 20, 2021 | 42.22 | 42.75 | 42.06 | 42.38 | 337,328 | -0.44(-1.02%) |
Sep 17, 2021 | 43.04 | 43.04 | 42.57 | 42.81 | 562,353 | -0.24(-0.55%) |
Sep 16, 2021 | 42.94 | 43.21 | 42.55 | 43.05 | 369,754 | +0.15(+0.34%) |
Sep 15, 2021 | 43.04 | 43.04 | 42.27 | 42.90 | 364,110 | -0.18(-0.42%) |
Sep 14, 2021 | 43.79 | 44.03 | 43.06 | 43.09 | 257,619 | -0.61(-1.40%) |
Sep 13, 2021 | 43.97 | 44.24 | 43.44 | 43.70 | 328,696 | +0.09(+0.21%) |
Sep 10, 2021 | 44.84 | 44.86 | 43.60 | 43.61 | 379,868 | -1.03(-2.31%) |
Sep 09, 2021 | 44.59 | 44.97 | 44.59 | 44.64 | 212,662 | -0.28(-0.63%) |
Sep 08, 2021 | 45.04 | 45.21 | 44.74 | 44.92 | 394,111 | -0.10(-0.21%) |
Sep 07, 2021 | 45.80 | 45.80 | 45.02 | 45.02 | 245,172 | -0.87(-1.89%) |
Sep 03, 2021 | 46.27 | 46.28 | 45.82 | 45.89 | 2,844,032 | -0.33(-0.72%) |
Sep 02, 2021 | 46.35 | 46.35 | 45.98 | 46.22 | 284,142 | +0.05(+0.12%) |