Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.29 | 41.57 | 40.24 | 40.38 | 3,123,473 | -1.35(-3.24%) |
Nov 29, 2021 | 42.26 | 42.29 | 41.65 | 41.73 | 1,487,113 | -0.16(-0.38%) |
Nov 26, 2021 | 42.67 | 42.67 | 41.78 | 41.89 | 1,319,178 | -1.90(-4.34%) |
Nov 24, 2021 | 43.73 | 43.93 | 43.52 | 43.79 | 1,333,810 | +0.05(+0.11%) |
Nov 23, 2021 | 43.23 | 43.84 | 43.22 | 43.74 | 1,144,964 | +1.56(+3.70%) |
Nov 22, 2021 | 42.18 | 43.49 | 42.04 | 42.18 | 1,488,982 | +0.12(+0.29%) |
Nov 19, 2021 | 41.74 | 42.16 | 41.25 | 42.06 | 1,727,856 | +0.39(+0.94%) |
Nov 18, 2021 | 42.16 | 42.03 | 41.62 | 41.67 | 1,969,222 | -0.48(-1.14%) |
Nov 17, 2021 | 42.37 | 42.60 | 41.98 | 42.15 | 1,518,822 | -0.54(-1.26%) |
Nov 16, 2021 | 42.60 | 43.33 | 42.55 | 42.69 | 1,430,549 | +0.33(+0.78%) |
Nov 15, 2021 | 42.18 | 42.91 | 42.18 | 42.36 | 1,754,322 | +0.34(+0.81%) |
Nov 12, 2021 | 41.52 | 42.39 | 40.96 | 42.02 | 3,561,587 | +0.55(+1.33%) |
Nov 11, 2021 | 41.76 | 41.81 | 41.17 | 41.47 | 7,151,800 | -0.29(-0.69%) |
Nov 10, 2021 | 42.02 | 41.76 | 3,787,963 | -0.26(-0.62%) | ||
Nov 09, 2021 | 42.29 | 42.58 | 41.92 | 42.02 | 2,336,330 | -0.60(-1.41%) |
Nov 08, 2021 | 43.52 | 43.63 | 42.59 | 42.62 | 794,282 | -0.74(-1.71%) |
Nov 05, 2021 | 42.33 | 43.44 | 42.29 | 43.36 | 1,283,674 | +1.18(+2.80%) |
Nov 04, 2021 | 43.09 | 43.09 | 41.99 | 42.18 | 1,610,753 | -1.07(-2.47%) |
Nov 03, 2021 | 43.17 | 43.62 | 43.04 | 43.25 | 1,675,886 | +0.09(+0.21%) |
Nov 02, 2021 | 42.42 | 43.31 | 42.27 | 43.16 | 1,638,692 | +0.59(+1.39%) |
Nov 01, 2021 | 41.92 | 42.65 | 42.06 | 42.57 | 1,629,806 | +0.75(+1.79%) |
Oct 29, 2021 | 42.20 | 41.78 | 41.82 | 2,141,103 | -0.22(-0.52%) | |
Oct 28, 2021 | 42.90 | 42.04 | 1,494,480 | -0.29(-0.69%) | ||
Oct 27, 2021 | 43.27 | 43.72 | 42.32 | 42.33 | 1,725,209 | -0.82(-1.90%) |
Oct 26, 2021 | 43.39 | 43.15 | 1,074,896 | -0.19(-0.44%) | ||
Oct 25, 2021 | 43.17 | 43.48 | 43.34 | 1,073,342 | +0.13(+0.30%) | |
Oct 22, 2021 | 42.93 | 43.21 | 1,158,411 | +0.30(+0.70%) | ||
Oct 21, 2021 | 42.48 | 42.93 | 42.48 | 42.91 | 1,263,516 | +0.27(+0.63%) |
Oct 20, 2021 | 42.05 | 42.99 | 42.01 | 42.64 | 1,594,220 | +0.57(+1.35%) |
Oct 19, 2021 | 42.69 | 42.71 | 41.90 | 42.07 | 1,094,790 | -0.28(-0.66%) |
Oct 18, 2021 | 42.16 | 42.47 | 41.21 | 42.35 | 966,251 | -0.12(-0.28%) |
Oct 15, 2021 | 42.97 | 43.05 | 42.30 | 42.47 | 1,169,894 | -0.32(-0.75%) |
Oct 14, 2021 | 42.05 | 42.94 | 41.89 | 42.79 | 1,763,174 | +0.98(+2.34%) |
Oct 13, 2021 | 40.75 | 41.88 | 40.01 | 41.81 | 2,128,185 | +0.96(+2.35%) |
Oct 12, 2021 | 41.04 | 41.45 | 40.74 | 40.85 | 2,331,607 | +0.68(+1.69%) |
Oct 11, 2021 | 41.13 | 41.27 | 40.16 | 40.17 | 1,906,079 | -0.77(-1.88%) |
Oct 08, 2021 | 40.80 | 41.30 | 40.51 | 40.94 | 1,117,482 | +0.23(+0.56%) |
Oct 07, 2021 | 40.19 | 40.88 | 40.07 | 40.71 | 1,349,726 | +0.72(+1.80%) |
Oct 06, 2021 | 39.42 | 40.01 | 39.36 | 39.99 | 1,435,173 | +0.39(+0.98%) |
Oct 05, 2021 | 38.43 | 39.82 | 38.09 | 39.60 | 1,997,843 | +1.41(+3.69%) |
Oct 04, 2021 | 37.59 | 38.69 | 37.44 | 38.19 | 2,577,882 | +0.01(+0.03%) |
Oct 01, 2021 | 38.15 | 38.45 | 37.91 | 38.18 | 2,013,962 | +0.00(+0.00%) |
Sep 30, 2021 | 38.83 | 39.08 | 38.16 | 38.18 | 2,374,927 | -0.66(-1.70%) |
Sep 29, 2021 | 38.35 | 39.07 | 38.11 | 38.84 | 1,752,000 | +0.45(+1.17%) |
Sep 28, 2021 | 39.23 | 39.60 | 38.32 | 38.39 | 2,308,679 | -0.97(-2.46%) |
Sep 27, 2021 | 39.43 | 39.69 | 39.34 | 39.36 | 2,455,983 | +0.18(+0.46%) |
Sep 24, 2021 | 39.07 | 39.27 | 38.80 | 39.18 | 6,199,094 | +0.18(+0.46%) |
Sep 23, 2021 | 39.22 | 39.55 | 38.95 | 39.00 | 1,557,900 | -0.02(-0.05%) |
Sep 22, 2021 | 39.09 | 39.25 | 38.92 | 39.02 | 1,727,037 | +0.29(+0.75%) |
Sep 21, 2021 | 39.09 | 39.21 | 38.66 | 38.73 | 1,287,352 | -0.12(-0.31%) |
Sep 20, 2021 | 38.94 | 39.20 | 38.38 | 38.85 | 1,960,376 | -0.45(-1.15%) |
Sep 17, 2021 | 39.13 | 39.48 | 39.00 | 39.30 | 4,357,609 | +0.14(+0.36%) |
Sep 16, 2021 | 39.48 | 39.59 | 39.13 | 39.16 | 1,979,513 | -0.18(-0.46%) |
Sep 15, 2021 | 39.13 | 39.60 | 38.82 | 39.34 | 2,510,206 | +0.08(+0.20%) |
Sep 14, 2021 | 39.95 | 40.24 | 39.16 | 39.26 | 1,953,107 | -0.63(-1.58%) |
Sep 13, 2021 | 39.28 | 40.02 | 39.17 | 39.89 | 2,359,586 | +0.95(+2.44%) |
Sep 10, 2021 | 39.79 | 39.89 | 38.91 | 38.94 | 1,625,673 | -0.58(-1.47%) |
Sep 09, 2021 | 40.00 | 40.47 | 39.47 | 39.52 | 2,384,628 | -0.45(-1.13%) |
Sep 08, 2021 | 38.92 | 40.04 | 38.77 | 39.97 | 2,883,509 | +0.97(+2.49%) |
Sep 07, 2021 | 39.41 | 39.41 | 38.70 | 39.00 | 2,280,779 | -0.43(-1.09%) |
Sep 03, 2021 | 39.55 | 39.72 | 39.11 | 39.43 | 1,975,171 | -0.19(-0.48%) |
Sep 02, 2021 | 40.41 | 40.42 | 39.45 | 39.62 | 1,740,229 | -0.85(-2.10%) |