Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.06 | 45.29 | 42.99 | 43.94 | 4,113,932 | -1.53(-3.36%) |
Nov 29, 2021 | 46.01 | 47.01 | 45.33 | 45.47 | 4,124,312 | +0.14(+0.30%) |
Nov 26, 2021 | 44.90 | 46.53 | 43.84 | 45.33 | 2,408,793 | -1.06(-2.29%) |
Nov 24, 2021 | 47.22 | 47.22 | 44.94 | 46.40 | 4,605,539 | -1.24(-2.60%) |
Nov 23, 2021 | 47.10 | 47.98 | 44.35 | 47.64 | 4,833,927 | -0.20(-0.41%) |
Nov 22, 2021 | 49.80 | 50.31 | 47.29 | 47.83 | 2,738,010 | -1.55(-3.13%) |
Nov 19, 2021 | 48.60 | 50.20 | 48.16 | 49.38 | 2,408,938 | +0.39(+0.80%) |
Nov 18, 2021 | 47.33 | 49.15 | 48.61 | 48.99 | 2,893,177 | +1.65(+3.50%) |
Nov 17, 2021 | 47.42 | 48.48 | 46.82 | 47.33 | 1,817,451 | +0.07(+0.15%) |
Nov 16, 2021 | 47.02 | 47.63 | 46.54 | 47.26 | 1,661,538 | +0.11(+0.23%) |
Nov 15, 2021 | 46.87 | 47.71 | 45.79 | 47.15 | 1,602,595 | +0.77(+1.66%) |
Nov 12, 2021 | 46.18 | 46.89 | 45.68 | 46.39 | 1,015,911 | +0.41(+0.90%) |
Nov 11, 2021 | 45.19 | 46.12 | 44.81 | 45.97 | 1,079,552 | +1.13(+2.53%) |
Nov 10, 2021 | 46.12 | 44.84 | 2,551,186 | -1.81(-3.88%) | ||
Nov 09, 2021 | 45.78 | 47.14 | 45.25 | 46.65 | 2,307,119 | +0.86(+1.87%) |
Nov 08, 2021 | 45.55 | 46.98 | 44.69 | 45.79 | 1,492,013 | +0.51(+1.13%) |
Nov 05, 2021 | 45.91 | 46.48 | 44.05 | 45.28 | 1,931,359 | -0.45(-0.99%) |
Nov 04, 2021 | 46.58 | 47.44 | 45.47 | 45.74 | 2,373,272 | -0.53(-1.15%) |
Nov 03, 2021 | 42.92 | 46.55 | 42.92 | 46.27 | 7,061,831 | +3.03(+7.02%) |
Nov 02, 2021 | 42.33 | 43.47 | 42.09 | 43.23 | 1,427,250 | +1.44(+3.44%) |
Nov 01, 2021 | 42.51 | 43.41 | 41.23 | 41.80 | 2,139,548 | -0.33(-0.79%) |
Oct 29, 2021 | 42.48 | 43.03 | 41.81 | 42.13 | 1,351,084 | -0.18(-0.42%) |
Oct 28, 2021 | 42.01 | 42.94 | 41.99 | 42.31 | 1,131,271 | +0.27(+0.63%) |
Oct 27, 2021 | 43.31 | 43.46 | 41.77 | 42.04 | 1,384,078 | -1.61(-3.68%) |
Oct 26, 2021 | 44.59 | 43.65 | 1,656,771 | -0.30(-0.67%) | ||
Oct 25, 2021 | 42.65 | 44.32 | 42.65 | 43.94 | 3,073,014 | +1.29(+3.02%) |
Oct 22, 2021 | 41.34 | 42.95 | 40.28 | 42.65 | 2,218,999 | +1.04(+2.51%) |
Oct 21, 2021 | 40.87 | 43.19 | 40.87 | 41.61 | 3,755,364 | +0.74(+1.81%) |
Oct 20, 2021 | 40.15 | 41.35 | 39.91 | 40.87 | 1,019,860 | +0.63(+1.57%) |
Oct 19, 2021 | 41.20 | 41.64 | 39.98 | 40.24 | 1,251,480 | -0.36(-0.90%) |
Oct 18, 2021 | 39.62 | 41.28 | 39.44 | 40.60 | 1,622,387 | +0.76(+1.90%) |
Oct 15, 2021 | 41.06 | 41.22 | 39.76 | 39.85 | 1,619,097 | -0.58(-1.44%) |
Oct 14, 2021 | 40.48 | 40.77 | 39.71 | 40.43 | 1,117,589 | +0.16(+0.39%) |
Oct 13, 2021 | 39.15 | 40.33 | 39.15 | 40.27 | 1,674,026 | +1.18(+3.02%) |
Oct 12, 2021 | 39.67 | 40.10 | 39.01 | 39.09 | 1,590,037 | -0.58(-1.46%) |
Oct 11, 2021 | 39.75 | 40.74 | 39.48 | 39.67 | 1,398,944 | -0.39(-0.98%) |
Oct 08, 2021 | 41.30 | 41.51 | 39.93 | 40.06 | 1,751,242 | -1.21(-2.93%) |
Oct 07, 2021 | 41.07 | 41.83 | 40.44 | 41.27 | 2,627,357 | +0.99(+2.47%) |
Oct 06, 2021 | 39.02 | 40.38 | 38.91 | 40.28 | 2,877,366 | +0.96(+2.43%) |
Oct 05, 2021 | 40.05 | 40.44 | 38.95 | 39.32 | 2,244,259 | -0.57(-1.43%) |
Oct 04, 2021 | 39.39 | 40.36 | 39.00 | 39.90 | 1,506,624 | +0.32(+0.80%) |
Oct 01, 2021 | 39.44 | 39.79 | 38.11 | 39.58 | 3,221,525 | +0.17(+0.42%) |
Sep 30, 2021 | 40.17 | 40.20 | 39.11 | 39.41 | 3,186,785 | -1.07(-2.65%) |
Sep 29, 2021 | 41.58 | 41.58 | 40.34 | 40.49 | 1,613,141 | -0.67(-1.63%) |
Sep 28, 2021 | 41.85 | 42.30 | 41.01 | 41.16 | 1,906,214 | -0.96(-2.27%) |
Sep 27, 2021 | 41.42 | 42.67 | 41.00 | 42.11 | 1,733,482 | +0.64(+1.54%) |
Sep 24, 2021 | 41.36 | 42.20 | 40.93 | 41.47 | 2,175,637 | -0.18(-0.43%) |
Sep 23, 2021 | 42.49 | 42.75 | 41.56 | 41.65 | 2,314,514 | -0.32(-0.75%) |
Sep 22, 2021 | 42.66 | 43.07 | 41.61 | 41.96 | 4,023,489 | -0.09(-0.21%) |
Sep 21, 2021 | 42.68 | 43.07 | 41.69 | 42.05 | 1,827,323 | -0.36(-0.86%) |
Sep 20, 2021 | 41.44 | 42.99 | 41.31 | 42.42 | 4,104,676 | -1.05(-2.42%) |
Sep 17, 2021 | 44.81 | 45.33 | 43.23 | 43.47 | 8,197,420 | -1.90(-4.19%) |
Sep 16, 2021 | 45.68 | 46.67 | 44.99 | 45.37 | 3,392,372 | +0.15(+0.33%) |
Sep 15, 2021 | 45.24 | 46.92 | 44.87 | 45.22 | 10,362,002 | +0.60(+1.35%) |
Sep 14, 2021 | 45.46 | 45.75 | 44.26 | 44.62 | 2,385,837 | -0.84(-1.84%) |
Sep 13, 2021 | 44.50 | 45.86 | 43.85 | 45.46 | 2,675,668 | +0.41(+0.92%) |
Sep 10, 2021 | 44.80 | 45.46 | 43.46 | 45.05 | 3,002,290 | +1.64(+3.79%) |
Sep 09, 2021 | 41.05 | 44.78 | 38.46 | 43.40 | 8,742,199 | +0.67(+1.57%) |
Sep 08, 2021 | 44.08 | 44.31 | 41.51 | 42.73 | 5,123,744 | -1.72(-3.88%) |
Sep 07, 2021 | 43.94 | 45.22 | 43.67 | 44.46 | 3,056,114 | +0.61(+1.39%) |
Sep 03, 2021 | 43.83 | 44.20 | 43.53 | 43.84 | 1,892,285 | -0.04(-0.09%) |
Sep 02, 2021 | 44.09 | 44.76 | 43.54 | 43.88 | 2,231,726 | +0.10(+0.22%) |