Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.68 | 41.90 | 40.68 | 41.06 | 3,285,058 | +0.21(+0.52%) |
Oct 28, 2021 | 40.94 | 41.03 | 39.54 | 40.84 | 3,790,464 | +0.22(+0.55%) |
Oct 27, 2021 | 40.71 | 40.89 | 39.92 | 40.62 | 3,257,462 | +0.07(+0.16%) |
Oct 26, 2021 | 40.75 | 40.55 | 1,693,490 | -0.20(-0.48%) | ||
Oct 25, 2021 | 41.33 | 41.67 | 40.53 | 40.75 | 2,056,732 | -0.63(-1.53%) |
Oct 22, 2021 | 41.22 | 41.49 | 40.94 | 41.38 | 1,306,580 | -0.01(-0.02%) |
Oct 21, 2021 | 41.99 | 42.19 | 40.99 | 41.39 | 1,755,685 | -0.83(-1.96%) |
Oct 20, 2021 | 42.12 | 42.68 | 42.09 | 42.22 | 1,397,376 | +0.35(+0.85%) |
Oct 19, 2021 | 41.87 | 41.95 | 41.21 | 41.87 | 1,727,759 | -0.01(-0.02%) |
Oct 18, 2021 | 41.77 | 42.19 | 41.14 | 41.88 | 1,811,627 | -0.61(-1.42%) |
Oct 15, 2021 | 43.11 | 43.40 | 42.18 | 42.48 | 1,957,862 | -0.66(-1.53%) |
Oct 14, 2021 | 42.95 | 43.38 | 42.78 | 43.14 | 1,049,922 | +0.50(+1.18%) |
Oct 13, 2021 | 42.61 | 42.86 | 41.95 | 42.64 | 1,160,279 | +0.02(+0.04%) |
Oct 12, 2021 | 42.71 | 43.39 | 42.56 | 42.62 | 1,153,007 | -0.07(-0.17%) |
Oct 11, 2021 | 43.35 | 43.71 | 42.62 | 42.70 | 1,689,823 | -0.86(-1.97%) |
Oct 08, 2021 | 44.01 | 44.01 | 43.43 | 43.55 | 1,520,022 | -0.39(-0.89%) |
Oct 07, 2021 | 44.45 | 44.95 | 43.78 | 43.94 | 1,648,526 | -0.12(-0.27%) |
Oct 06, 2021 | 44.40 | 44.66 | 43.10 | 44.06 | 2,428,322 | -0.87(-1.93%) |
Oct 05, 2021 | 44.41 | 45.09 | 44.08 | 44.93 | 1,225,526 | +0.60(+1.34%) |
Oct 04, 2021 | 43.97 | 44.90 | 43.82 | 44.33 | 1,635,525 | +0.45(+1.02%) |
Oct 01, 2021 | 43.44 | 43.95 | 43.03 | 43.89 | 1,280,616 | +0.70(+1.62%) |
Sep 30, 2021 | 44.17 | 44.26 | 43.02 | 43.19 | 1,960,926 | -0.88(-1.99%) |
Sep 29, 2021 | 44.08 | 44.52 | 43.87 | 44.06 | 1,462,674 | -0.16(-0.36%) |
Sep 28, 2021 | 45.33 | 45.51 | 44.18 | 44.22 | 2,115,641 | -1.22(-2.68%) |
Sep 27, 2021 | 43.77 | 46.10 | 43.67 | 45.44 | 2,808,852 | +2.13(+4.92%) |
Sep 24, 2021 | 43.21 | 43.52 | 43.06 | 43.31 | 1,152,789 | +0.14(+0.32%) |
Sep 23, 2021 | 42.64 | 43.37 | 42.64 | 43.17 | 1,620,468 | +0.68(+1.60%) |
Sep 22, 2021 | 42.10 | 42.90 | 41.89 | 42.49 | 1,791,466 | +0.77(+1.85%) |
Sep 21, 2021 | 42.16 | 42.62 | 41.55 | 41.72 | 1,703,725 | -0.28(-0.67%) |
Sep 20, 2021 | 41.94 | 42.28 | 41.44 | 42.00 | 1,955,663 | -0.65(-1.53%) |
Sep 17, 2021 | 43.02 | 43.17 | 42.29 | 42.65 | 3,278,760 | -0.54(-1.25%) |
Sep 16, 2021 | 43.27 | 43.53 | 43.03 | 43.19 | 1,461,092 | -0.18(-0.41%) |
Sep 15, 2021 | 43.32 | 43.51 | 42.79 | 43.37 | 1,494,308 | -0.01(-0.02%) |
Sep 14, 2021 | 43.63 | 43.67 | 42.99 | 43.38 | 1,595,615 | -0.34(-0.77%) |
Sep 13, 2021 | 42.82 | 44.32 | 42.68 | 43.71 | 1,644,468 | +1.28(+3.01%) |
Sep 10, 2021 | 43.36 | 43.58 | 42.41 | 42.43 | 1,645,192 | -0.45(-1.04%) |
Sep 09, 2021 | 42.50 | 43.04 | 41.92 | 42.88 | 2,451,627 | -0.21(-0.50%) |
Sep 08, 2021 | 42.69 | 43.28 | 42.29 | 43.10 | 1,447,578 | +0.43(+1.00%) |
Sep 07, 2021 | 43.54 | 43.63 | 42.62 | 42.67 | 1,858,843 | -1.08(-2.47%) |
Sep 03, 2021 | 43.89 | 43.98 | 43.46 | 43.75 | 904,815 | -0.10(-0.23%) |
Sep 02, 2021 | 44.08 | 44.37 | 43.60 | 43.85 | 839,635 | -0.17(-0.38%) |
Sep 01, 2021 | 44.45 | 44.54 | 43.78 | 44.02 | 1,054,250 | -0.24(-0.55%) |
Aug 31, 2021 | 43.54 | 44.52 | 43.37 | 44.26 | 2,382,365 | +0.74(+1.69%) |
Aug 30, 2021 | 44.23 | 44.41 | 43.49 | 43.52 | 1,320,912 | -0.72(-1.62%) |
Aug 27, 2021 | 43.75 | 44.52 | 43.55 | 44.24 | 1,010,322 | +0.63(+1.45%) |
Aug 26, 2021 | 43.97 | 44.20 | 43.32 | 43.61 | 1,898,790 | -0.68(-1.54%) |
Aug 25, 2021 | 44.72 | 44.72 | 44.13 | 44.29 | 1,166,518 | -0.50(-1.11%) |
Aug 24, 2021 | 44.54 | 44.97 | 44.41 | 44.79 | 1,102,242 | +0.39(+0.87%) |
Aug 23, 2021 | 44.38 | 44.92 | 44.03 | 44.40 | 1,354,882 | +0.22(+0.50%) |
Aug 20, 2021 | 44.29 | 44.50 | 44.01 | 44.18 | 1,656,723 | -0.24(-0.54%) |
Aug 19, 2021 | 45.15 | 45.37 | 44.25 | 44.42 | 1,416,713 | -0.77(-1.70%) |
Aug 18, 2021 | 45.94 | 46.05 | 45.16 | 45.19 | 1,187,371 | -0.72(-1.57%) |
Aug 17, 2021 | 46.29 | 46.73 | 45.66 | 45.91 | 1,152,359 | -0.67(-1.43%) |
Aug 16, 2021 | 46.74 | 47.17 | 46.10 | 46.58 | 1,022,694 | -0.15(-0.32%) |
Aug 13, 2021 | 46.73 | 47.32 | 46.54 | 46.72 | 1,201,230 | +0.16(+0.34%) |
Aug 12, 2021 | 48.22 | 48.22 | 46.55 | 46.57 | 1,406,255 | -1.55(-3.23%) |
Aug 11, 2021 | 47.55 | 48.21 | 47.28 | 48.12 | 2,525,502 | +0.79(+1.66%) |
Aug 10, 2021 | 45.69 | 47.48 | 45.68 | 47.33 | 2,559,256 | +1.72(+3.77%) |
Aug 09, 2021 | 45.30 | 45.90 | 45.20 | 45.61 | 1,131,118 | +0.22(+0.49%) |
Aug 06, 2021 | 44.98 | 45.83 | 44.79 | 45.39 | 1,463,409 | +0.74(+1.66%) |
Aug 05, 2021 | 44.64 | 44.93 | 44.50 | 44.65 | 1,319,830 | +0.26(+0.58%) |
Aug 04, 2021 | 45.06 | 45.48 | 44.37 | 44.39 | 1,656,178 | -1.03(-2.26%) |
Aug 03, 2021 | 45.72 | 45.72 | 44.74 | 45.42 | 2,185,578 | -0.11(-0.24%) |