Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.79 | 41.51 | 40.79 | 41.37 | 2,888,445 | +0.46(+1.12%) |
Oct 28, 2021 | 41.01 | 41.59 | 40.83 | 40.91 | 1,264,735 | +0.03(+0.07%) |
Oct 27, 2021 | 40.66 | 41.19 | 40.25 | 40.89 | 1,819,977 | +0.20(+0.50%) |
Oct 26, 2021 | 41.12 | 40.68 | 807,407 | -0.49(-1.18%) | ||
Oct 25, 2021 | 41.69 | 41.69 | 41.12 | 41.17 | 782,649 | -0.63(-1.51%) |
Oct 22, 2021 | 42.04 | 42.22 | 41.49 | 41.80 | 899,866 | -0.16(-0.37%) |
Oct 21, 2021 | 42.00 | 42.33 | 41.76 | 41.96 | 1,566,765 | +0.03(+0.07%) |
Oct 20, 2021 | 42.09 | 42.28 | 41.78 | 41.93 | 2,453,536 | +0.10(+0.24%) |
Oct 19, 2021 | 41.33 | 42.14 | 41.14 | 41.83 | 1,898,241 | +0.81(+1.97%) |
Oct 18, 2021 | 40.85 | 41.56 | 40.73 | 41.02 | 1,703,415 | +0.05(+0.11%) |
Oct 15, 2021 | 41.53 | 41.88 | 40.95 | 40.98 | 1,193,160 | -0.69(-1.65%) |
Oct 14, 2021 | 41.82 | 42.33 | 41.67 | 41.67 | 1,263,408 | +0.56(+1.36%) |
Oct 13, 2021 | 41.31 | 41.53 | 40.83 | 41.11 | 1,444,609 | -0.05(-0.13%) |
Oct 12, 2021 | 41.59 | 41.83 | 40.96 | 41.16 | 1,330,155 | -0.45(-1.08%) |
Oct 11, 2021 | 42.20 | 42.47 | 41.33 | 41.61 | 1,743,737 | -0.48(-1.13%) |
Oct 08, 2021 | 42.30 | 42.34 | 41.65 | 42.09 | 2,260,944 | -0.29(-0.69%) |
Oct 07, 2021 | 44.78 | 45.26 | 42.11 | 42.38 | 1,781,923 | -2.08(-4.68%) |
Oct 06, 2021 | 44.12 | 44.67 | 43.59 | 44.46 | 2,385,385 | +0.08(+0.19%) |
Oct 05, 2021 | 44.33 | 44.67 | 43.75 | 44.38 | 2,169,255 | +0.28(+0.64%) |
Oct 04, 2021 | 44.42 | 44.77 | 44.05 | 44.09 | 1,394,897 | -0.40(-0.91%) |
Oct 01, 2021 | 43.62 | 44.76 | 43.36 | 44.50 | 1,982,317 | +1.13(+2.60%) |
Sep 30, 2021 | 46.49 | 46.64 | 43.32 | 43.37 | 6,502,943 | +3.51(+8.80%) |
Sep 29, 2021 | 39.92 | 40.24 | 39.73 | 39.86 | 928,700 | +0.11(+0.28%) |
Sep 28, 2021 | 39.77 | 40.14 | 39.27 | 39.75 | 1,006,339 | +0.03(+0.07%) |
Sep 27, 2021 | 39.56 | 40.21 | 39.54 | 39.72 | 968,042 | +0.32(+0.81%) |
Sep 24, 2021 | 39.02 | 39.53 | 39.01 | 39.40 | 981,979 | +0.21(+0.54%) |
Sep 23, 2021 | 39.28 | 39.58 | 39.12 | 39.19 | 1,032,749 | -0.01(-0.02%) |
Sep 22, 2021 | 39.50 | 39.61 | 39.05 | 39.20 | 1,089,243 | +0.02(+0.05%) |
Sep 21, 2021 | 39.73 | 40.23 | 39.13 | 39.18 | 1,383,364 | -0.55(-1.38%) |
Sep 20, 2021 | 39.85 | 40.31 | 39.33 | 39.73 | 3,472,384 | -0.53(-1.32%) |
Sep 17, 2021 | 40.42 | 41.34 | 39.99 | 40.26 | 32,015,658 | -0.31(-0.77%) |
Sep 16, 2021 | 41.33 | 41.78 | 40.41 | 40.57 | 2,693,284 | -0.74(-1.80%) |
Sep 15, 2021 | 42.11 | 42.36 | 40.57 | 41.32 | 4,801,407 | -0.87(-2.06%) |
Sep 14, 2021 | 41.30 | 42.91 | 41.23 | 42.19 | 3,867,828 | +0.99(+2.40%) |
Sep 13, 2021 | 40.46 | 41.59 | 40.42 | 41.20 | 2,028,358 | +1.16(+2.91%) |
Sep 10, 2021 | 40.66 | 41.07 | 39.71 | 40.03 | 2,347,341 | -0.49(-1.20%) |
Sep 09, 2021 | 41.17 | 42.02 | 40.33 | 40.52 | 3,313,885 | -1.03(-2.47%) |
Sep 08, 2021 | 39.53 | 42.07 | 39.34 | 41.55 | 5,844,859 | +3.43(+8.99%) |
Sep 07, 2021 | 38.34 | 38.34 | 37.73 | 38.12 | 1,815,170 | -0.23(-0.60%) |
Sep 03, 2021 | 38.02 | 38.55 | 37.85 | 38.35 | 1,215,606 | +0.40(+1.06%) |
Sep 02, 2021 | 37.06 | 37.95 | 36.99 | 37.95 | 1,248,470 | +0.80(+2.15%) |
Sep 01, 2021 | 37.35 | 37.39 | 36.66 | 37.15 | 1,588,338 | -0.15(-0.42%) |
Aug 31, 2021 | 36.67 | 37.39 | 36.58 | 37.30 | 1,369,644 | +0.45(+1.21%) |
Aug 30, 2021 | 37.18 | 37.30 | 36.57 | 36.86 | 1,123,248 | +0.43(+1.18%) |
Aug 27, 2021 | 36.65 | 36.88 | 36.27 | 36.43 | 1,045,345 | +0.04(+0.10%) |
Aug 26, 2021 | 37.35 | 37.35 | 36.38 | 36.39 | 1,062,474 | -0.82(-2.20%) |
Aug 25, 2021 | 37.13 | 37.41 | 36.82 | 37.21 | 836,893 | -0.05(-0.12%) |
Aug 24, 2021 | 37.54 | 37.90 | 37.23 | 37.26 | 1,012,386 | -0.38(-1.02%) |
Aug 23, 2021 | 37.39 | 37.86 | 36.90 | 37.64 | 1,162,638 | +0.33(+0.88%) |
Aug 20, 2021 | 36.21 | 37.46 | 35.89 | 37.31 | 1,367,473 | +1.10(+3.04%) |
Aug 19, 2021 | 36.80 | 36.84 | 36.17 | 36.21 | 931,940 | -0.77(-2.09%) |
Aug 18, 2021 | 37.86 | 37.86 | 36.87 | 36.98 | 1,099,529 | -0.98(-2.59%) |
Aug 17, 2021 | 37.08 | 38.00 | 37.04 | 37.97 | 1,340,155 | +0.61(+1.63%) |
Aug 16, 2021 | 37.11 | 37.58 | 36.81 | 37.36 | 2,706,949 | +0.05(+0.15%) |
Aug 13, 2021 | 37.67 | 38.23 | 37.15 | 37.30 | 1,613,589 | -0.30(-0.80%) |
Aug 12, 2021 | 39.01 | 39.02 | 37.27 | 37.60 | 2,748,084 | -1.56(-3.98%) |
Aug 11, 2021 | 38.90 | 40.69 | 38.37 | 39.16 | 7,025,842 | -5.63(-12.57%) |
Aug 10, 2021 | 44.10 | 44.95 | 43.83 | 44.79 | 1,303,570 | +0.55(+1.24%) |
Aug 09, 2021 | 44.52 | 44.65 | 44.12 | 44.24 | 1,619,301 | -0.36(-0.82%) |
Aug 06, 2021 | 44.05 | 44.72 | 43.75 | 44.61 | 1,303,462 | +0.70(+1.60%) |
Aug 05, 2021 | 43.41 | 43.93 | 43.37 | 43.91 | 897,571 | +0.39(+0.90%) |
Aug 04, 2021 | 44.18 | 44.23 | 43.46 | 43.52 | 1,333,899 | -0.86(-1.93%) |
Aug 03, 2021 | 44.23 | 44.66 | 43.68 | 44.37 | 1,101,517 | +0.35(+0.79%) |