Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.92 | 0 | +0.26(+0.67%) | |||
Oct 28, 2021 | 37.85 | 38.76 | 38.66 | 758,072 | +0.94(+2.49%) | |
Oct 27, 2021 | 38.93 | 38.91 | 37.66 | 37.72 | 639,927 | -1.28(-3.28%) |
Oct 26, 2021 | 39.00 | 39.11 | 39.00 | 484,358 | +0.06(+0.15%) | |
Oct 25, 2021 | 39.13 | 39.13 | 38.55 | 38.94 | 398,756 | -0.17(-0.43%) |
Oct 22, 2021 | 38.59 | 39.40 | 38.59 | 39.11 | 434,574 | +0.27(+0.70%) |
Oct 21, 2021 | 38.95 | 39.40 | 38.41 | 38.84 | 471,552 | -0.16(-0.41%) |
Oct 20, 2021 | 38.31 | 39.41 | 38.16 | 39.00 | 593,290 | +0.41(+1.06%) |
Oct 19, 2021 | 38.27 | 38.65 | 37.99 | 38.59 | 524,075 | +0.40(+1.05%) |
Oct 18, 2021 | 37.72 | 38.57 | 37.20 | 38.19 | 575,887 | +0.15(+0.39%) |
Oct 15, 2021 | 38.34 | 38.98 | 38.02 | 38.04 | 637,492 | +0.39(+1.04%) |
Oct 14, 2021 | 37.06 | 37.80 | 36.96 | 37.65 | 530,429 | +0.69(+1.87%) |
Oct 13, 2021 | 37.10 | 37.31 | 36.72 | 36.96 | 423,567 | -0.16(-0.43%) |
Oct 12, 2021 | 37.01 | 37.52 | 36.73 | 37.12 | 539,887 | +0.11(+0.30%) |
Oct 11, 2021 | 37.39 | 37.85 | 36.98 | 37.01 | 487,227 | -0.34(-0.91%) |
Oct 08, 2021 | 37.71 | 37.92 | 37.31 | 37.35 | 515,436 | -0.27(-0.72%) |
Oct 07, 2021 | 36.47 | 38.57 | 36.47 | 37.62 | 640,896 | +0.48(+1.29%) |
Oct 06, 2021 | 37.42 | 37.57 | 36.24 | 37.14 | 650,122 | -0.69(-1.82%) |
Oct 05, 2021 | 39.24 | 39.24 | 37.71 | 37.83 | 705,264 | -1.11(-2.85%) |
Oct 04, 2021 | 39.47 | 39.47 | 38.35 | 38.94 | 1,182,757 | -0.61(-1.54%) |
Oct 01, 2021 | 37.42 | 39.69 | 36.10 | 39.55 | 1,509,675 | +1.89(+5.02%) |
Sep 30, 2021 | 39.00 | 40.55 | 37.60 | 37.66 | 1,935,776 | -2.46(-6.13%) |
Sep 29, 2021 | 39.65 | 40.12 | 39.18 | 40.12 | 705,186 | +0.73(+1.85%) |
Sep 28, 2021 | 40.48 | 40.50 | 39.24 | 39.39 | 399,709 | -1.07(-2.64%) |
Sep 27, 2021 | 41.02 | 41.79 | 40.42 | 40.46 | 494,488 | -0.60(-1.46%) |
Sep 24, 2021 | 40.28 | 41.80 | 39.90 | 41.06 | 621,924 | +0.39(+0.96%) |
Sep 23, 2021 | 40.42 | 41.24 | 39.92 | 40.67 | 668,171 | +0.24(+0.59%) |
Sep 22, 2021 | 39.88 | 41.00 | 39.73 | 40.43 | 427,281 | +1.08(+2.74%) |
Sep 21, 2021 | 40.47 | 40.53 | 39.33 | 39.35 | 321,773 | -0.74(-1.85%) |
Sep 20, 2021 | 40.45 | 40.98 | 39.45 | 40.09 | 362,425 | -1.35(-3.26%) |
Sep 17, 2021 | 42.41 | 42.41 | 41.07 | 41.44 | 878,455 | -0.76(-1.80%) |
Sep 16, 2021 | 41.80 | 42.89 | 41.27 | 42.20 | 565,188 | +0.56(+1.34%) |
Sep 15, 2021 | 40.46 | 41.79 | 40.46 | 41.64 | 545,684 | +1.14(+2.81%) |
Sep 14, 2021 | 40.79 | 40.86 | 39.95 | 40.50 | 422,229 | -0.24(-0.59%) |
Sep 13, 2021 | 40.50 | 40.77 | 40.06 | 40.74 | 405,719 | +0.71(+1.77%) |
Sep 10, 2021 | 40.28 | 40.83 | 40.01 | 40.03 | 434,600 | +0.06(+0.15%) |
Sep 09, 2021 | 40.47 | 40.68 | 39.71 | 39.97 | 473,888 | -0.63(-1.55%) |
Sep 08, 2021 | 41.58 | 41.63 | 39.78 | 40.60 | 1,268,731 | -1.28(-3.06%) |
Sep 07, 2021 | 42.44 | 42.73 | 41.86 | 41.88 | 410,520 | -0.69(-1.62%) |
Sep 03, 2021 | 42.16 | 42.64 | 41.84 | 42.57 | 472,802 | +0.23(+0.54%) |
Sep 02, 2021 | 42.63 | 42.63 | 42.07 | 42.34 | 339,235 | +0.18(+0.43%) |
Sep 01, 2021 | 42.35 | 42.74 | 41.99 | 42.16 | 337,341 | +0.13(+0.31%) |
Aug 31, 2021 | 42.38 | 42.38 | 41.78 | 42.03 | 415,565 | -0.49(-1.15%) |
Aug 30, 2021 | 43.53 | 43.84 | 42.45 | 42.52 | 223,577 | -0.96(-2.21%) |
Aug 27, 2021 | 42.59 | 43.72 | 42.59 | 43.48 | 419,648 | +0.83(+1.95%) |
Aug 26, 2021 | 43.93 | 43.93 | 42.46 | 42.65 | 275,792 | -1.08(-2.48%) |
Aug 25, 2021 | 43.35 | 44.21 | 43.16 | 43.73 | 686,296 | +0.55(+1.27%) |
Aug 24, 2021 | 42.59 | 43.29 | 42.55 | 43.18 | 469,481 | +0.88(+2.07%) |
Aug 23, 2021 | 42.03 | 42.47 | 41.80 | 42.31 | 349,172 | +0.66(+1.58%) |
Aug 20, 2021 | 40.75 | 41.77 | 40.74 | 41.65 | 322,856 | +0.75(+1.83%) |
Aug 19, 2021 | 41.00 | 41.53 | 40.76 | 40.90 | 607,172 | -0.40(-0.96%) |
Aug 18, 2021 | 41.93 | 42.43 | 41.23 | 41.30 | 317,290 | -0.87(-2.05%) |
Aug 17, 2021 | 42.04 | 42.58 | 41.55 | 42.17 | 426,893 | -0.12(-0.28%) |
Aug 16, 2021 | 42.74 | 43.26 | 42.02 | 42.29 | 520,135 | -0.88(-2.03%) |
Aug 13, 2021 | 43.23 | 43.43 | 42.60 | 43.16 | 220,565 | -0.18(-0.41%) |
Aug 12, 2021 | 43.31 | 44.11 | 43.00 | 43.34 | 435,507 | +0.19(+0.44%) |
Aug 11, 2021 | 42.89 | 43.22 | 42.37 | 43.16 | 295,001 | +0.20(+0.46%) |
Aug 10, 2021 | 42.25 | 42.96 | 41.99 | 42.96 | 298,037 | +0.61(+1.43%) |
Aug 09, 2021 | 42.98 | 43.08 | 42.32 | 42.35 | 688,484 | -0.59(-1.37%) |
Aug 06, 2021 | 43.25 | 43.73 | 42.90 | 42.94 | 394,833 | -0.19(-0.44%) |
Aug 05, 2021 | 42.12 | 43.23 | 42.12 | 43.13 | 494,192 | +1.20(+2.87%) |
Aug 04, 2021 | 43.78 | 43.96 | 41.89 | 41.92 | 610,897 | -2.21(-5.01%) |
Aug 03, 2021 | 44.40 | 44.40 | 43.21 | 44.13 | 490,059 | -0.05(-0.11%) |
Aug 02, 2021 | 43.30 | 45.18 | 43.30 | 44.18 | 888,723 | +1.21(+2.83%) |
Jul 30, 2021 | 43.89 | 44.54 | 42.45 | 42.97 | 786,428 | -1.33(-3.01%) |
Jul 29, 2021 | 44.66 | 45.01 | 44.25 | 44.30 | 439,542 | +0.17(+0.38%) |
Jul 28, 2021 | 45.20 | 45.55 | 43.84 | 44.13 | 527,913 | -0.69(-1.53%) |
Jul 27, 2021 | 44.17 | 45.14 | 43.98 | 44.82 | 1,239,034 | +0.15(+0.33%) |
Jul 26, 2021 | 44.70 | 45.43 | 43.80 | 44.67 | 1,169,015 | +0.10(+0.22%) |
Jul 23, 2021 | 44.34 | 44.79 | 43.71 | 44.57 | 1,104,138 | +0.52(+1.18%) |
Jul 22, 2021 | 44.66 | 44.75 | 43.28 | 44.05 | 1,631,164 | -0.73(-1.62%) |
Jul 21, 2021 | 44.15 | 45.06 | 43.93 | 44.78 | 1,151,587 | +0.77(+1.74%) |
Jul 20, 2021 | 43.16 | 44.49 | 43.11 | 44.01 | 1,187,387 | +0.76(+1.75%) |
Jul 19, 2021 | 41.68 | 43.50 | 41.15 | 43.25 | 1,627,353 | +0.40(+0.93%) |
Jul 16, 2021 | 44.85 | 45.23 | 42.54 | 42.86 | 4,253,005 | -1.54(-3.48%) |
Jul 15, 2021 | 44.05 | 44.69 | 43.71 | 44.40 | 759,773 | -0.07(-0.16%) |
Jul 14, 2021 | 46.10 | 46.86 | 44.27 | 44.47 | 834,674 | -1.09(-2.38%) |
Jul 13, 2021 | 46.19 | 46.90 | 45.48 | 45.55 | 1,007,594 | -1.00(-2.14%) |
Jul 12, 2021 | 45.02 | 46.84 | 45.02 | 46.55 | 565,838 | +1.09(+2.39%) |
Jul 09, 2021 | 45.41 | 46.42 | 45.17 | 45.47 | 486,818 | +0.32(+0.71%) |
Jul 08, 2021 | 46.33 | 46.51 | 44.88 | 45.15 | 1,018,319 | -2.03(-4.31%) |
Jul 07, 2021 | 46.26 | 47.52 | 46.09 | 47.18 | 805,753 | +0.36(+0.77%) |
Jul 06, 2021 | 47.18 | 47.18 | 45.98 | 46.82 | 778,574 | +0.08(+0.17%) |
Jul 02, 2021 | 48.19 | 48.38 | 46.42 | 46.74 | 916,779 | -1.63(-3.38%) |
Jul 01, 2021 | 47.20 | 48.58 | 47.01 | 48.37 | 962,092 | +1.43(+3.05%) |
Jun 30, 2021 | 44.64 | 47.20 | 44.49 | 46.94 | 946,007 | +2.50(+5.62%) |
Jun 29, 2021 | 45.27 | 46.52 | 44.03 | 44.44 | 2,512,671 | -3.31(-6.92%) |
Jun 28, 2021 | 49.06 | 49.06 | 46.96 | 47.75 | 1,340,946 | -0.33(-0.68%) |
Jun 25, 2021 | 48.20 | 49.10 | 47.99 | 48.07 | 1,131,362 | +0.03(+0.06%) |
Jun 24, 2021 | 47.33 | 48.07 | 46.72 | 48.04 | 578,407 | +1.42(+3.05%) |
Jun 23, 2021 | 46.74 | 46.91 | 46.45 | 46.62 | 463,023 | +0.21(+0.45%) |
Jun 22, 2021 | 46.29 | 46.50 | 45.84 | 46.41 | 627,791 | -0.21(-0.45%) |
Jun 21, 2021 | 45.18 | 46.96 | 45.11 | 46.62 | 574,332 | +2.28(+5.14%) |
Jun 18, 2021 | 45.14 | 45.68 | 44.06 | 44.34 | 900,027 | -1.72(-3.74%) |
Jun 17, 2021 | 46.92 | 47.52 | 45.51 | 46.06 | 364,891 | -0.86(-1.83%) |
Jun 16, 2021 | 48.12 | 48.40 | 46.79 | 46.92 | 577,295 | -1.40(-2.91%) |
Jun 15, 2021 | 47.89 | 48.40 | 47.53 | 48.32 | 403,484 | +0.43(+0.89%) |
Jun 14, 2021 | 49.68 | 50.12 | 47.81 | 47.89 | 512,945 | -1.78(-3.59%) |
Jun 11, 2021 | 50.00 | 50.40 | 49.53 | 49.68 | 369,320 | -0.07(-0.14%) |
Jun 10, 2021 | 50.73 | 51.03 | 49.69 | 49.75 | 537,516 | -0.53(-1.05%) |
Jun 09, 2021 | 49.58 | 50.62 | 49.13 | 50.27 | 510,468 | +0.77(+1.55%) |
Jun 08, 2021 | 50.36 | 50.36 | 49.43 | 49.51 | 775,589 | -0.97(-1.91%) |
Jun 07, 2021 | 49.51 | 50.69 | 48.99 | 50.47 | 622,533 | +0.96(+1.93%) |
Jun 04, 2021 | 49.21 | 49.78 | 49.21 | 49.52 | 709,645 | +0.53(+1.08%) |
Jun 03, 2021 | 49.74 | 50.05 | 48.78 | 48.99 | 718,454 | -0.79(-1.58%) |
Jun 02, 2021 | 50.13 | 50.40 | 49.44 | 49.78 | 755,427 | -0.39(-0.77%) |
Jun 01, 2021 | 48.57 | 50.41 | 48.21 | 50.16 | 1,029,602 | +2.57(+5.40%) |
May 28, 2021 | 48.17 | 48.17 | 47.03 | 47.60 | 509,188 | -0.39(-0.81%) |
May 27, 2021 | 46.59 | 48.04 | 46.59 | 47.98 | 657,669 | +1.38(+2.96%) |
May 26, 2021 | 45.34 | 46.61 | 44.92 | 46.60 | 589,180 | +1.13(+2.49%) |
May 25, 2021 | 45.72 | 46.27 | 45.33 | 45.47 | 787,132 | -0.30(-0.65%) |
May 24, 2021 | 44.88 | 45.98 | 44.48 | 45.77 | 421,955 | +0.96(+2.15%) |
May 21, 2021 | 45.73 | 45.91 | 44.44 | 44.81 | 518,005 | -0.32(-0.70%) |
May 20, 2021 | 44.70 | 45.26 | 43.79 | 45.12 | 701,880 | +0.36(+0.80%) |
May 19, 2021 | 45.06 | 45.06 | 43.67 | 44.77 | 435,176 | -0.57(-1.25%) |
May 18, 2021 | 45.59 | 46.39 | 45.12 | 45.33 | 505,330 | -0.40(-0.87%) |
May 17, 2021 | 44.95 | 45.76 | 44.43 | 45.73 | 581,263 | +0.40(+0.88%) |
May 14, 2021 | 44.19 | 45.52 | 44.01 | 45.33 | 601,121 | +1.48(+3.37%) |
May 13, 2021 | 43.91 | 44.91 | 43.22 | 43.86 | 1,182,349 | -0.25(-0.56%) |
May 12, 2021 | 44.63 | 46.08 | 43.92 | 44.10 | 1,549,888 | -0.76(-1.70%) |
May 11, 2021 | 44.16 | 45.07 | 43.25 | 44.87 | 1,172,747 | +0.05(+0.11%) |
May 10, 2021 | 44.26 | 45.56 | 43.92 | 44.82 | 927,264 | +1.50(+3.46%) |
May 07, 2021 | 42.86 | 43.48 | 42.33 | 43.32 | 805,557 | +0.28(+0.65%) |
May 06, 2021 | 43.39 | 43.47 | 42.62 | 43.04 | 792,063 | -0.14(-0.32%) |
May 05, 2021 | 42.79 | 43.23 | 42.23 | 43.18 | 871,959 | +0.59(+1.37%) |
May 04, 2021 | 42.31 | 43.01 | 41.89 | 42.60 | 689,767 | +0.22(+0.51%) |
May 03, 2021 | 41.62 | 42.53 | 41.39 | 42.38 | 611,181 | +1.22(+2.96%) |
Apr 30, 2021 | 41.90 | 42.04 | 41.06 | 41.16 | 939,342 | -1.16(-2.74%) |
Apr 29, 2021 | 41.53 | 42.55 | 41.15 | 42.32 | 887,130 | +1.31(+3.19%) |
Apr 28, 2021 | 41.31 | 41.31 | 40.39 | 41.01 | 545,267 | -0.15(-0.36%) |
Apr 27, 2021 | 40.84 | 41.81 | 40.58 | 41.16 | 785,974 | +0.44(+1.07%) |
Apr 26, 2021 | 41.72 | 42.85 | 39.97 | 40.72 | 1,429,312 | -0.96(-2.31%) |
Apr 23, 2021 | 39.33 | 41.82 | 39.24 | 41.68 | 1,313,627 | +2.34(+5.95%) |
Apr 22, 2021 | 40.75 | 40.98 | 39.04 | 39.34 | 1,021,350 | -1.36(-3.34%) |
Apr 21, 2021 | 39.48 | 40.88 | 38.74 | 40.70 | 1,350,542 | +1.28(+3.25%) |
Apr 20, 2021 | 40.06 | 40.63 | 38.75 | 39.42 | 1,947,837 | -0.70(-1.75%) |
Apr 19, 2021 | 38.47 | 40.38 | 38.43 | 40.13 | 6,585,866 | -3.81(-8.67%) |
Apr 16, 2021 | 43.81 | 44.27 | 42.15 | 43.93 | 215,778 | +0.53(+1.21%) |
Apr 15, 2021 | 44.53 | 44.53 | 42.42 | 43.41 | 345,414 | -0.76(-1.73%) |
Apr 14, 2021 | 43.14 | 44.49 | 43.14 | 44.17 | 315,423 | +1.07(+2.49%) |
Apr 13, 2021 | 41.86 | 43.20 | 41.86 | 43.10 | 301,706 | -0.43(-0.98%) |
Apr 12, 2021 | 43.11 | 43.64 | 42.93 | 43.53 | 208,942 | +0.29(+0.68%) |
Apr 09, 2021 | 42.99 | 43.44 | 42.61 | 43.24 | 271,840 | +0.16(+0.38%) |
Apr 08, 2021 | 42.62 | 44.13 | 42.15 | 43.07 | 322,551 | +0.59(+1.38%) |
Apr 07, 2021 | 42.40 | 42.58 | 41.94 | 42.49 | 353,089 | -0.15(-0.35%) |
Apr 06, 2021 | 41.88 | 42.82 | 41.88 | 42.64 | 406,541 | +0.70(+1.68%) |
Apr 05, 2021 | 41.80 | 42.05 | 41.57 | 41.93 | 248,510 | +0.45(+1.08%) |