Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.16 | 41.89 | 41.16 | 41.75 | 2,862,293 | +0.46(+1.12%) |
Oct 28, 2021 | 41.39 | 41.97 | 41.20 | 41.29 | 1,253,284 | +0.03(+0.07%) |
Oct 27, 2021 | 41.03 | 41.57 | 40.62 | 41.26 | 1,803,500 | +0.20(+0.50%) |
Oct 26, 2021 | 41.50 | 41.06 | 800,097 | -0.49(-1.18%) | ||
Oct 25, 2021 | 42.07 | 42.07 | 41.49 | 41.55 | 775,563 | -0.64(-1.51%) |
Oct 22, 2021 | 42.43 | 42.61 | 41.87 | 42.18 | 891,719 | -0.16(-0.37%) |
Oct 21, 2021 | 42.39 | 42.71 | 42.14 | 42.34 | 1,552,580 | +0.03(+0.07%) |
Oct 20, 2021 | 42.47 | 42.67 | 42.16 | 42.31 | 2,431,322 | +0.10(+0.24%) |
Oct 19, 2021 | 41.70 | 42.52 | 41.52 | 42.21 | 1,881,055 | +0.81(+1.97%) |
Oct 18, 2021 | 41.22 | 41.94 | 41.10 | 41.40 | 1,687,993 | +0.05(+0.11%) |
Oct 15, 2021 | 41.91 | 42.26 | 41.32 | 41.35 | 1,182,357 | -0.69(-1.65%) |
Oct 14, 2021 | 42.20 | 42.71 | 42.05 | 42.05 | 1,251,969 | +0.56(+1.36%) |
Oct 13, 2021 | 41.69 | 41.91 | 41.20 | 41.48 | 1,431,530 | -0.06(-0.13%) |
Oct 12, 2021 | 41.97 | 42.21 | 41.33 | 41.54 | 1,318,112 | -0.45(-1.08%) |
Oct 11, 2021 | 42.58 | 42.86 | 41.70 | 41.99 | 1,727,949 | -0.48(-1.13%) |
Oct 08, 2021 | 42.68 | 42.73 | 42.03 | 42.47 | 2,240,474 | -0.30(-0.69%) |
Oct 07, 2021 | 45.19 | 45.67 | 42.50 | 42.77 | 1,765,790 | -2.10(-4.68%) |
Oct 06, 2021 | 44.52 | 45.08 | 43.99 | 44.87 | 2,363,789 | +0.08(+0.19%) |
Oct 05, 2021 | 44.74 | 45.08 | 44.15 | 44.78 | 2,149,615 | +0.29(+0.64%) |
Oct 04, 2021 | 44.83 | 45.18 | 44.45 | 44.50 | 1,382,268 | -0.41(-0.91%) |
Oct 01, 2021 | 44.02 | 45.17 | 43.76 | 44.90 | 1,964,369 | +1.14(+2.60%) |
Sep 30, 2021 | 46.91 | 47.07 | 43.72 | 43.77 | 6,444,067 | +3.54(+8.80%) |
Sep 29, 2021 | 40.28 | 40.60 | 40.09 | 40.22 | 920,292 | +0.11(+0.28%) |
Sep 28, 2021 | 40.13 | 40.51 | 39.63 | 40.11 | 997,228 | +0.03(+0.07%) |
Sep 27, 2021 | 39.92 | 40.58 | 39.90 | 40.09 | 959,278 | +0.32(+0.81%) |
Sep 24, 2021 | 39.37 | 39.89 | 39.36 | 39.76 | 973,089 | +0.21(+0.54%) |
Sep 23, 2021 | 39.64 | 39.94 | 39.48 | 39.55 | 1,023,399 | -0.01(-0.02%) |
Sep 22, 2021 | 39.86 | 39.97 | 39.41 | 39.56 | 1,079,382 | +0.02(+0.05%) |
Sep 21, 2021 | 40.09 | 40.59 | 39.48 | 39.54 | 1,370,839 | -0.55(-1.38%) |
Sep 20, 2021 | 40.22 | 40.68 | 39.69 | 40.09 | 3,440,946 | -0.54(-1.32%) |
Sep 17, 2021 | 40.79 | 41.72 | 40.35 | 40.63 | 31,725,798 | -0.31(-0.77%) |
Sep 16, 2021 | 41.70 | 42.16 | 40.78 | 40.95 | 2,668,899 | -0.75(-1.80%) |
Sep 15, 2021 | 42.50 | 42.75 | 40.94 | 41.69 | 4,757,936 | -0.88(-2.06%) |
Sep 14, 2021 | 41.68 | 43.30 | 41.60 | 42.57 | 3,832,810 | +1.00(+2.40%) |
Sep 13, 2021 | 40.83 | 41.97 | 40.79 | 41.57 | 2,009,994 | +1.17(+2.91%) |
Sep 10, 2021 | 41.03 | 41.44 | 40.08 | 40.40 | 2,326,089 | -0.49(-1.20%) |
Sep 09, 2021 | 41.55 | 42.41 | 40.70 | 40.89 | 3,283,882 | -1.04(-2.47%) |
Sep 08, 2021 | 39.89 | 42.45 | 39.70 | 41.93 | 5,791,941 | +3.46(+8.99%) |
Sep 07, 2021 | 38.69 | 38.69 | 38.08 | 38.47 | 1,798,736 | -0.23(-0.60%) |
Sep 03, 2021 | 38.37 | 38.90 | 38.20 | 38.70 | 1,204,600 | +0.41(+1.06%) |
Sep 02, 2021 | 37.39 | 38.30 | 37.33 | 38.29 | 1,237,166 | +0.80(+2.15%) |
Sep 01, 2021 | 37.69 | 37.74 | 37.00 | 37.49 | 1,573,957 | -0.16(-0.42%) |
Aug 31, 2021 | 37.01 | 37.73 | 36.92 | 37.64 | 1,357,244 | +0.45(+1.21%) |
Aug 30, 2021 | 37.52 | 37.64 | 36.91 | 37.19 | 1,113,079 | +0.43(+1.18%) |
Aug 27, 2021 | 36.98 | 37.22 | 36.60 | 36.76 | 1,035,880 | +0.04(+0.10%) |
Aug 26, 2021 | 37.69 | 37.69 | 36.72 | 36.72 | 1,052,855 | -0.83(-2.20%) |
Aug 25, 2021 | 37.47 | 37.75 | 37.16 | 37.55 | 829,316 | -0.05(-0.12%) |
Aug 24, 2021 | 37.88 | 38.25 | 37.57 | 37.60 | 1,003,220 | -0.39(-1.02%) |
Aug 23, 2021 | 37.74 | 38.20 | 37.24 | 37.98 | 1,152,111 | +0.33(+0.88%) |
Aug 20, 2021 | 36.54 | 37.80 | 36.22 | 37.65 | 1,355,092 | +1.11(+3.04%) |
Aug 19, 2021 | 37.14 | 37.17 | 36.50 | 36.54 | 923,502 | -0.78(-2.09%) |
Aug 18, 2021 | 38.20 | 38.20 | 37.21 | 37.32 | 1,089,574 | -0.99(-2.59%) |
Aug 17, 2021 | 37.42 | 38.35 | 37.38 | 38.31 | 1,328,021 | +0.62(+1.63%) |
Aug 16, 2021 | 37.45 | 37.92 | 37.15 | 37.70 | 2,682,441 | +0.06(+0.15%) |
Aug 13, 2021 | 38.01 | 38.58 | 37.49 | 37.64 | 1,598,980 | -0.30(-0.80%) |
Aug 12, 2021 | 39.36 | 39.37 | 37.61 | 37.95 | 2,723,204 | -1.57(-3.98%) |
Aug 11, 2021 | 39.25 | 41.06 | 38.72 | 39.52 | 6,962,232 | -5.68(-12.57%) |
Aug 10, 2021 | 44.50 | 45.36 | 44.23 | 45.20 | 1,291,768 | +0.55(+1.24%) |
Aug 09, 2021 | 44.92 | 45.06 | 44.52 | 44.65 | 1,604,641 | -0.37(-0.82%) |
Aug 06, 2021 | 44.46 | 45.13 | 44.15 | 45.02 | 1,291,661 | +0.71(+1.60%) |
Aug 05, 2021 | 43.80 | 44.33 | 43.77 | 44.31 | 889,444 | +0.40(+0.90%) |
Aug 04, 2021 | 44.58 | 44.64 | 43.86 | 43.91 | 1,321,823 | -0.86(-1.93%) |
Aug 03, 2021 | 44.63 | 45.07 | 44.08 | 44.78 | 1,091,544 | +0.35(+0.79%) |