Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.19 | 45.23 | 44.90 | 44.90 | 843,286 | -0.33(-0.73%) |
Nov 29, 2021 | 45.23 | 45.32 | 45.22 | 45.23 | 412,800 | -0.02(-0.04%) |
Nov 26, 2021 | 45.28 | 45.48 | 45.18 | 45.24 | 390,449 | -0.14(-0.30%) |
Nov 24, 2021 | 45.40 | 45.43 | 45.36 | 45.38 | 393,623 | -0.02(-0.04%) |
Nov 23, 2021 | 45.41 | 45.48 | 45.32 | 45.40 | 446,770 | +0.04(+0.08%) |
Nov 22, 2021 | 45.20 | 45.49 | 45.18 | 45.36 | 302,304 | +0.27(+0.61%) |
Nov 19, 2021 | 45.27 | 45.33 | 45.09 | 45.09 | 768,073 | -0.16(-0.36%) |
Nov 18, 2021 | 45.26 | 45.34 | 45.25 | 45.25 | 325,448 | -0.04(-0.08%) |
Nov 17, 2021 | 45.26 | 45.37 | 45.24 | 45.29 | 826,073 | -0.01(-0.02%) |
Nov 16, 2021 | 45.36 | 45.40 | 45.30 | 45.30 | 596,278 | -0.06(-0.14%) |
Nov 15, 2021 | 45.24 | 45.44 | 45.23 | 45.36 | 1,347,881 | +0.80(+1.80%) |
Nov 12, 2021 | 44.45 | 44.58 | 44.36 | 44.56 | 347,955 | +0.15(+0.33%) |
Nov 11, 2021 | 44.50 | 44.53 | 44.36 | 44.41 | 339,131 | -0.10(-0.23%) |
Nov 10, 2021 | 44.63 | 44.51 | 338,174 | -0.12(-0.27%) | ||
Nov 09, 2021 | 44.46 | 44.71 | 44.40 | 44.63 | 530,338 | +0.16(+0.35%) |
Nov 08, 2021 | 44.22 | 44.49 | 44.22 | 44.48 | 581,210 | +0.24(+0.54%) |
Nov 05, 2021 | 44.14 | 44.43 | 44.04 | 44.24 | 903,464 | +0.25(+0.56%) |
Nov 04, 2021 | 43.56 | 44.07 | 43.30 | 43.99 | 1,206,563 | +0.55(+1.26%) |
Nov 03, 2021 | 44.13 | 44.23 | 42.95 | 43.45 | 3,907,236 | -0.72(-1.63%) |
Nov 02, 2021 | 44.54 | 44.79 | 44.13 | 44.17 | 2,101,644 | -1.18(-2.59%) |
Nov 01, 2021 | 45.34 | 45.41 | 45.28 | 45.34 | 555,505 | -0.02(-0.04%) |
Oct 29, 2021 | 45.50 | 45.59 | 45.28 | 45.36 | 425,566 | +0.03(+0.08%) |
Oct 28, 2021 | 45.12 | 45.39 | 45.09 | 45.33 | 317,771 | +0.24(+0.52%) |
Oct 27, 2021 | 45.13 | 45.13 | 45.08 | 45.09 | 375,904 | -0.02(-0.04%) |
Oct 26, 2021 | 45.07 | 45.13 | 45.11 | 261,827 | +0.09(+0.20%) | |
Oct 25, 2021 | 45.02 | 45.10 | 45.02 | 45.02 | 328,871 | +0.01(+0.02%) |
Oct 22, 2021 | 45.07 | 45.12 | 44.98 | 45.01 | 560,266 | -0.05(-0.12%) |
Oct 21, 2021 | 45.09 | 45.11 | 45.03 | 45.07 | 394,896 | -0.04(-0.08%) |
Oct 20, 2021 | 45.04 | 45.13 | 44.97 | 45.10 | 552,075 | +0.09(+0.20%) |
Oct 19, 2021 | 45.02 | 45.06 | 44.89 | 45.01 | 450,610 | +0.02(+0.04%) |
Oct 18, 2021 | 44.95 | 45.04 | 44.94 | 44.99 | 289,777 | +0.05(+0.10%) |
Oct 15, 2021 | 45.00 | 45.06 | 44.95 | 44.95 | 586,541 | -0.01(-0.02%) |
Oct 14, 2021 | 44.97 | 45.02 | 44.94 | 44.96 | 288,898 | +0.01(+0.02%) |
Oct 13, 2021 | 44.96 | 45.02 | 44.93 | 44.95 | 265,027 | -0.01(-0.02%) |
Oct 12, 2021 | 44.88 | 45.05 | 44.88 | 44.96 | 265,554 | +0.06(+0.14%) |
Oct 11, 2021 | 44.89 | 45.00 | 44.84 | 44.89 | 178,380 | -0.03(-0.06%) |
Oct 08, 2021 | 45.15 | 45.19 | 44.85 | 44.92 | 615,157 | -0.23(-0.50%) |
Oct 07, 2021 | 45.09 | 45.17 | 45.06 | 45.15 | 1,107,237 | +0.02(+0.04%) |
Oct 06, 2021 | 44.86 | 45.07 | 44.86 | 45.13 | 744,618 | +0.30(+0.67%) |
Oct 05, 2021 | 44.87 | 44.99 | 44.82 | 44.83 | 846,978 | -0.10(-0.22%) |
Oct 04, 2021 | 44.99 | 45.00 | 44.85 | 44.93 | 636,550 | -0.02(-0.04%) |
Oct 01, 2021 | 44.93 | 44.99 | 44.86 | 44.95 | 586,686 | +0.13(+0.28%) |
Sep 30, 2021 | 44.97 | 44.97 | 44.81 | 44.82 | 381,021 | -0.05(-0.12%) |
Sep 29, 2021 | 44.76 | 44.97 | 44.71 | 44.87 | 587,342 | +0.13(+0.28%) |
Sep 28, 2021 | 44.85 | 44.96 | 44.68 | 44.75 | 684,451 | -0.09(-0.20%) |
Sep 27, 2021 | 44.93 | 44.95 | 44.78 | 44.84 | 586,176 | +0.00(+0.00%) |
Sep 24, 2021 | 44.89 | 44.95 | 44.83 | 44.84 | 483,842 | -0.01(-0.02%) |
Sep 23, 2021 | 44.87 | 45.00 | 44.83 | 44.85 | 370,679 | +0.00(+0.00%) |
Sep 22, 2021 | 44.97 | 44.98 | 44.79 | 44.85 | 928,420 | +0.00(+0.00%) |
Sep 21, 2021 | 44.93 | 45.02 | 44.74 | 44.85 | 676,393 | -0.01(-0.02%) |
Sep 20, 2021 | 44.84 | 44.94 | 44.62 | 44.86 | 1,082,099 | +0.10(+0.22%) |
Sep 17, 2021 | 44.93 | 44.93 | 44.74 | 44.76 | 2,350,748 | -0.10(-0.22%) |
Sep 16, 2021 | 44.94 | 45.00 | 44.84 | 44.86 | 745,602 | -0.09(-0.20%) |
Sep 15, 2021 | 44.97 | 45.05 | 44.85 | 44.95 | 691,701 | +0.00(+0.00%) |
Sep 14, 2021 | 45.11 | 45.11 | 44.93 | 44.95 | 467,270 | -0.10(-0.22%) |
Sep 13, 2021 | 45.07 | 45.13 | 44.99 | 45.05 | 540,532 | +0.07(+0.16%) |
Sep 10, 2021 | 45.02 | 45.08 | 44.97 | 44.97 | 839,965 | +0.00(+0.00%) |
Sep 09, 2021 | 45.13 | 45.30 | 44.97 | 44.97 | 1,376,563 | -0.16(-0.36%) |
Sep 08, 2021 | 44.93 | 45.15 | 44.88 | 45.14 | 1,545,237 | +0.21(+0.46%) |
Sep 07, 2021 | 44.95 | 44.97 | 44.86 | 44.93 | 900,975 | -0.04(-0.08%) |
Sep 03, 2021 | 44.89 | 45.01 | 44.88 | 44.97 | 425,338 | +0.05(+0.10%) |
Sep 02, 2021 | 44.96 | 45.00 | 44.81 | 44.92 | 795,419 | -0.01(-0.02%) |