Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.49 | 41.66 | 40.56 | 40.83 | 2,172,606 | -0.70(-1.68%) |
Oct 28, 2021 | 40.91 | 41.81 | 40.84 | 41.53 | 1,253,645 | +0.68(+1.66%) |
Oct 27, 2021 | 41.53 | 41.74 | 40.78 | 40.85 | 1,172,886 | -0.52(-1.25%) |
Oct 26, 2021 | 41.17 | 41.54 | 41.37 | 1,542,021 | +0.22(+0.54%) | |
Oct 25, 2021 | 41.15 | 41.44 | 40.91 | 41.14 | 1,265,342 | -0.01(-0.02%) |
Oct 22, 2021 | 41.14 | 41.47 | 40.64 | 41.15 | 1,014,067 | +0.22(+0.55%) |
Oct 21, 2021 | 40.69 | 40.96 | 40.30 | 40.93 | 1,091,154 | +0.19(+0.46%) |
Oct 20, 2021 | 40.30 | 40.96 | 40.30 | 40.74 | 1,313,780 | +0.53(+1.31%) |
Oct 19, 2021 | 40.50 | 40.88 | 40.17 | 40.21 | 1,303,164 | -0.04(-0.11%) |
Oct 18, 2021 | 40.06 | 40.53 | 39.90 | 40.26 | 1,334,887 | +0.11(+0.27%) |
Oct 15, 2021 | 40.25 | 40.54 | 40.01 | 40.15 | 1,741,371 | +0.09(+0.22%) |
Oct 14, 2021 | 38.87 | 40.12 | 38.76 | 40.06 | 2,146,987 | +1.36(+3.51%) |
Oct 13, 2021 | 38.74 | 38.74 | 38.13 | 38.70 | 1,226,383 | -0.02(-0.05%) |
Oct 12, 2021 | 38.31 | 38.81 | 38.20 | 38.72 | 1,464,911 | +0.51(+1.33%) |
Oct 11, 2021 | 38.11 | 38.35 | 37.75 | 38.21 | 1,282,629 | +0.07(+0.19%) |
Oct 08, 2021 | 39.27 | 39.30 | 38.10 | 38.14 | 1,309,235 | -1.19(-3.03%) |
Oct 07, 2021 | 39.63 | 39.81 | 39.28 | 39.33 | 1,766,043 | -0.13(-0.34%) |
Oct 06, 2021 | 39.52 | 39.77 | 38.62 | 39.46 | 1,958,642 | -0.13(-0.32%) |
Oct 05, 2021 | 39.54 | 39.99 | 39.32 | 39.59 | 1,687,397 | +0.06(+0.16%) |
Oct 04, 2021 | 39.31 | 39.76 | 39.18 | 39.52 | 1,270,123 | +0.19(+0.48%) |
Oct 01, 2021 | 39.05 | 39.49 | 38.64 | 39.34 | 1,567,122 | +0.47(+1.20%) |
Sep 30, 2021 | 39.72 | 39.82 | 38.84 | 38.87 | 1,758,294 | -0.77(-1.94%) |
Sep 29, 2021 | 39.44 | 40.01 | 39.40 | 39.64 | 1,514,483 | +0.44(+1.12%) |
Sep 28, 2021 | 39.35 | 39.38 | 38.89 | 39.20 | 1,389,125 | -0.20(-0.50%) |
Sep 27, 2021 | 39.63 | 40.07 | 39.39 | 39.40 | 1,293,702 | -0.21(-0.52%) |
Sep 24, 2021 | 40.00 | 40.17 | 39.56 | 39.60 | 1,166,885 | -0.47(-1.16%) |
Sep 23, 2021 | 40.17 | 40.56 | 39.91 | 40.07 | 1,832,925 | +0.01(+0.02%) |
Sep 22, 2021 | 40.07 | 40.31 | 39.99 | 40.06 | 1,990,285 | +0.27(+0.67%) |
Sep 21, 2021 | 39.76 | 40.08 | 39.51 | 39.79 | 1,739,116 | +0.09(+0.23%) |
Sep 20, 2021 | 39.68 | 39.90 | 39.29 | 39.70 | 2,024,520 | -0.47(-1.16%) |
Sep 17, 2021 | 40.04 | 40.47 | 40.00 | 40.17 | 2,454,044 | -0.01(-0.02%) |
Sep 16, 2021 | 40.28 | 40.35 | 39.77 | 40.18 | 1,872,431 | -0.14(-0.35%) |
Sep 15, 2021 | 40.79 | 40.83 | 40.28 | 40.32 | 2,289,318 | -0.33(-0.81%) |
Sep 14, 2021 | 41.88 | 41.99 | 40.58 | 40.65 | 1,937,430 | -1.02(-2.45%) |
Sep 13, 2021 | 41.56 | 42.19 | 41.28 | 41.67 | 2,059,447 | +0.16(+0.38%) |
Sep 10, 2021 | 42.22 | 42.22 | 41.51 | 41.51 | 1,435,137 | -0.71(-1.67%) |
Sep 09, 2021 | 42.56 | 42.56 | 42.16 | 42.22 | 1,340,174 | -0.57(-1.34%) |
Sep 08, 2021 | 42.57 | 42.91 | 42.12 | 42.79 | 1,477,322 | +0.07(+0.17%) |
Sep 07, 2021 | 43.33 | 43.38 | 42.42 | 42.72 | 2,289,059 | -0.87(-2.00%) |
Sep 03, 2021 | 43.77 | 43.77 | 43.01 | 43.60 | 1,686,626 | -0.06(-0.14%) |
Sep 02, 2021 | 42.89 | 43.66 | 42.48 | 43.66 | 2,214,027 | +0.96(+2.25%) |
Sep 01, 2021 | 42.17 | 42.73 | 41.93 | 42.70 | 1,978,821 | +0.54(+1.28%) |
Aug 31, 2021 | 41.16 | 42.22 | 41.12 | 42.16 | 3,514,662 | +0.94(+2.27%) |
Aug 30, 2021 | 40.97 | 41.25 | 40.64 | 41.22 | 1,130,669 | +0.28(+0.69%) |
Aug 27, 2021 | 40.61 | 41.24 | 40.44 | 40.94 | 1,243,440 | +0.49(+1.20%) |
Aug 26, 2021 | 40.50 | 40.72 | 40.32 | 40.45 | 1,176,716 | -0.05(-0.13%) |
Aug 25, 2021 | 40.39 | 40.74 | 40.14 | 40.51 | 1,144,761 | +0.10(+0.24%) |
Aug 24, 2021 | 40.61 | 40.90 | 40.35 | 40.41 | 1,247,068 | -0.09(-0.22%) |
Aug 23, 2021 | 40.53 | 40.57 | 40.28 | 40.50 | 1,334,889 | +0.18(+0.44%) |
Aug 20, 2021 | 40.35 | 40.58 | 40.11 | 40.32 | 1,112,976 | -0.11(-0.26%) |
Aug 19, 2021 | 39.85 | 40.63 | 39.84 | 40.43 | 1,257,131 | +0.47(+1.17%) |
Aug 18, 2021 | 40.15 | 40.15 | 39.69 | 39.96 | 1,616,530 | -0.31(-0.77%) |
Aug 17, 2021 | 40.26 | 40.38 | 39.76 | 40.27 | 1,069,967 | -0.21(-0.52%) |
Aug 16, 2021 | 40.71 | 40.71 | 40.11 | 40.48 | 1,168,568 | -0.22(-0.54%) |
Aug 13, 2021 | 41.11 | 41.21 | 40.61 | 40.70 | 1,071,835 | -0.40(-0.97%) |
Aug 12, 2021 | 41.32 | 41.32 | 40.85 | 41.10 | 691,008 | -0.15(-0.36%) |
Aug 11, 2021 | 40.73 | 41.37 | 40.65 | 41.25 | 1,210,364 | +0.66(+1.63%) |
Aug 10, 2021 | 40.17 | 41.28 | 40.11 | 40.59 | 2,098,241 | +0.58(+1.46%) |
Aug 09, 2021 | 39.62 | 40.17 | 39.44 | 40.00 | 2,553,662 | +0.30(+0.76%) |
Aug 06, 2021 | 39.24 | 40.16 | 39.19 | 39.70 | 1,558,237 | +0.67(+1.72%) |
Aug 05, 2021 | 38.34 | 39.07 | 37.44 | 39.03 | 1,837,055 | +0.78(+2.03%) |
Aug 04, 2021 | 38.87 | 38.87 | 38.10 | 38.26 | 1,453,979 | -0.51(-1.32%) |
Aug 03, 2021 | 38.80 | 38.96 | 38.36 | 38.77 | 923,853 | +0.13(+0.34%) |