Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.24 | 43.81 | 42.98 | 43.51 | 3,612,843 | +0.25(+0.58%) |
Oct 28, 2021 | 43.13 | 43.64 | 43.12 | 43.26 | 2,896,523 | +0.49(+1.15%) |
Oct 27, 2021 | 43.22 | 43.25 | 42.76 | 42.77 | 2,469,514 | -0.34(-0.78%) |
Oct 26, 2021 | 42.83 | 43.26 | 43.11 | 2,032,917 | +0.15(+0.34%) | |
Oct 25, 2021 | 43.01 | 43.13 | 42.68 | 42.96 | 1,889,486 | -0.11(-0.26%) |
Oct 22, 2021 | 42.64 | 43.32 | 42.63 | 43.07 | 2,500,411 | +0.61(+1.44%) |
Oct 21, 2021 | 42.29 | 42.46 | 42.10 | 42.46 | 1,473,222 | +0.14(+0.33%) |
Oct 20, 2021 | 42.45 | 42.73 | 42.21 | 42.32 | 3,942,587 | +0.85(+2.06%) |
Oct 19, 2021 | 40.86 | 41.60 | 40.83 | 41.47 | 1,799,236 | +0.03(+0.06%) |
Oct 18, 2021 | 41.56 | 41.61 | 41.35 | 41.44 | 1,249,816 | -0.71(-1.68%) |
Oct 15, 2021 | 41.78 | 42.25 | 41.73 | 42.15 | 1,412,949 | +0.22(+0.53%) |
Oct 14, 2021 | 42.11 | 42.14 | 41.92 | 41.93 | 898,469 | +0.32(+0.77%) |
Oct 13, 2021 | 41.47 | 41.90 | 41.47 | 41.61 | 1,608,047 | -0.07(-0.17%) |
Oct 12, 2021 | 41.70 | 41.74 | 41.44 | 41.68 | 1,425,687 | -0.33(-0.78%) |
Oct 11, 2021 | 42.31 | 42.35 | 41.98 | 42.00 | 836,008 | -0.28(-0.67%) |
Oct 08, 2021 | 42.19 | 42.30 | 42.01 | 42.29 | 1,227,688 | +0.35(+0.84%) |
Oct 07, 2021 | 41.68 | 42.07 | 41.68 | 41.93 | 930,659 | +0.35(+0.83%) |
Oct 06, 2021 | 41.33 | 41.66 | 41.11 | 41.59 | 1,410,038 | -0.10(-0.25%) |
Oct 05, 2021 | 41.69 | 41.95 | 41.59 | 41.69 | 1,243,773 | -0.05(-0.12%) |
Oct 04, 2021 | 41.67 | 41.99 | 41.55 | 41.74 | 1,498,785 | +0.41(+1.00%) |
Oct 01, 2021 | 41.43 | 41.49 | 41.15 | 41.33 | 1,232,919 | -0.27(-0.64%) |
Sep 30, 2021 | 41.73 | 41.81 | 41.43 | 41.60 | 2,256,104 | -0.14(-0.33%) |
Sep 29, 2021 | 41.80 | 42.19 | 41.63 | 41.74 | 1,671,165 | +0.41(+0.98%) |
Sep 28, 2021 | 41.58 | 41.61 | 41.13 | 41.33 | 1,287,769 | -0.19(-0.46%) |
Sep 27, 2021 | 41.68 | 41.68 | 41.35 | 41.52 | 2,160,100 | +0.16(+0.38%) |
Sep 24, 2021 | 41.56 | 41.64 | 41.33 | 41.37 | 3,721,038 | -0.67(-1.60%) |
Sep 23, 2021 | 41.97 | 42.22 | 41.97 | 42.04 | 2,024,304 | +0.21(+0.49%) |
Sep 22, 2021 | 41.98 | 42.05 | 41.73 | 41.83 | 1,457,060 | +0.22(+0.54%) |
Sep 21, 2021 | 41.61 | 41.84 | 41.51 | 41.61 | 1,328,150 | +0.28(+0.69%) |
Sep 20, 2021 | 41.06 | 41.66 | 41.03 | 41.32 | 2,298,188 | -0.42(-1.01%) |
Sep 17, 2021 | 41.58 | 41.79 | 41.15 | 41.74 | 8,815,520 | +0.16(+0.39%) |
Sep 16, 2021 | 41.77 | 41.83 | 41.46 | 41.58 | 1,225,836 | +0.16(+0.40%) |
Sep 15, 2021 | 41.66 | 41.66 | 41.42 | 41.42 | 2,529,347 | -0.24(-0.58%) |
Sep 14, 2021 | 41.94 | 41.97 | 41.64 | 41.66 | 1,398,985 | +0.07(+0.17%) |
Sep 13, 2021 | 41.78 | 41.79 | 41.41 | 41.59 | 4,165,799 | -0.10(-0.25%) |
Sep 10, 2021 | 41.85 | 41.98 | 41.68 | 41.69 | 8,166,548 | -0.64(-1.51%) |
Sep 09, 2021 | 42.58 | 42.68 | 42.32 | 42.33 | 3,760,572 | -0.91(-2.11%) |
Sep 08, 2021 | 43.38 | 43.45 | 43.13 | 43.25 | 2,138,651 | -1.23(-2.77%) |
Sep 07, 2021 | 44.58 | 44.62 | 44.34 | 44.48 | 1,923,008 | -0.50(-1.11%) |
Sep 03, 2021 | 45.02 | 45.16 | 44.76 | 44.98 | 1,998,343 | -0.41(-0.89%) |
Sep 02, 2021 | 45.39 | 45.51 | 45.16 | 45.39 | 2,089,204 | +0.06(+0.13%) |
Sep 01, 2021 | 45.03 | 45.40 | 44.98 | 45.33 | 2,145,497 | +0.65(+1.45%) |
Aug 31, 2021 | 44.62 | 44.80 | 44.41 | 44.68 | 3,490,045 | +0.07(+0.15%) |
Aug 30, 2021 | 44.82 | 45.02 | 44.59 | 44.61 | 2,835,138 | -0.11(-0.25%) |
Aug 27, 2021 | 44.75 | 44.97 | 44.69 | 44.72 | 3,675,677 | -0.01(-0.02%) |
Aug 26, 2021 | 44.84 | 44.93 | 44.65 | 44.73 | 1,324,091 | +0.05(+0.12%) |
Aug 25, 2021 | 44.64 | 44.81 | 44.45 | 44.68 | 3,525,121 | -0.28(-0.63%) |
Aug 24, 2021 | 44.92 | 45.11 | 44.72 | 44.96 | 2,333,863 | -0.27(-0.59%) |
Aug 23, 2021 | 45.50 | 45.54 | 45.21 | 45.23 | 3,585,780 | -0.60(-1.32%) |
Aug 20, 2021 | 45.55 | 45.96 | 45.46 | 45.83 | 2,617,079 | +0.54(+1.20%) |
Aug 19, 2021 | 45.22 | 45.65 | 45.20 | 45.29 | 5,851,204 | -0.13(-0.28%) |
Aug 18, 2021 | 45.44 | 45.96 | 45.31 | 45.42 | 1,990,572 | +0.06(+0.13%) |
Aug 17, 2021 | 44.89 | 45.39 | 44.89 | 45.36 | 2,046,483 | +0.60(+1.35%) |
Aug 16, 2021 | 44.54 | 44.82 | 44.45 | 44.76 | 993,001 | +0.09(+0.21%) |
Aug 13, 2021 | 44.46 | 44.70 | 44.37 | 44.66 | 2,283,141 | +0.39(+0.88%) |
Aug 12, 2021 | 44.12 | 44.38 | 44.01 | 44.27 | 710,869 | +0.57(+1.30%) |
Aug 11, 2021 | 44.01 | 44.07 | 43.69 | 43.70 | 3,633,625 | -0.19(-0.43%) |
Aug 10, 2021 | 43.81 | 44.03 | 43.75 | 43.89 | 4,126,355 | -0.19(-0.43%) |
Aug 09, 2021 | 44.16 | 44.26 | 43.90 | 44.08 | 1,896,284 | +0.21(+0.47%) |
Aug 06, 2021 | 43.73 | 44.00 | 43.44 | 43.88 | 2,574,024 | +0.22(+0.49%) |
Aug 05, 2021 | 43.53 | 43.66 | 43.40 | 43.66 | 1,708,357 | +0.62(+1.44%) |
Aug 04, 2021 | 43.56 | 43.88 | 43.03 | 43.04 | 3,408,255 | -1.40(-3.15%) |
Aug 03, 2021 | 44.39 | 44.48 | 44.24 | 44.44 | 1,307,780 | -0.09(-0.19%) |