Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.83 | 43.20 | 41.90 | 41.93 | 870,811 | -1.21(-2.81%) |
Oct 28, 2021 | 42.43 | 43.17 | 42.26 | 43.15 | 385,166 | +0.74(+1.73%) |
Oct 27, 2021 | 43.12 | 43.21 | 41.79 | 42.41 | 880,412 | -0.64(-1.49%) |
Oct 26, 2021 | 42.55 | 43.05 | 531,508 | +0.50(+1.17%) | ||
Oct 25, 2021 | 42.76 | 43.40 | 42.40 | 42.55 | 766,851 | -0.23(-0.54%) |
Oct 22, 2021 | 42.88 | 43.12 | 42.55 | 42.78 | 561,298 | +0.00(+0.00%) |
Oct 21, 2021 | 43.22 | 43.34 | 42.44 | 42.78 | 427,495 | -0.57(-1.32%) |
Oct 20, 2021 | 42.78 | 43.37 | 42.52 | 43.36 | 262,266 | +0.57(+1.32%) |
Oct 19, 2021 | 43.44 | 43.47 | 42.78 | 42.79 | 379,835 | -0.45(-1.04%) |
Oct 18, 2021 | 43.63 | 43.91 | 43.02 | 43.24 | 566,322 | -0.52(-1.18%) |
Oct 15, 2021 | 44.66 | 44.95 | 43.66 | 43.76 | 348,494 | -0.42(-0.96%) |
Oct 14, 2021 | 44.21 | 44.54 | 44.01 | 44.18 | 322,311 | +0.37(+0.83%) |
Oct 13, 2021 | 43.85 | 43.91 | 43.42 | 43.81 | 344,053 | -0.07(-0.15%) |
Oct 12, 2021 | 43.42 | 44.13 | 43.27 | 43.88 | 635,458 | +0.50(+1.15%) |
Oct 11, 2021 | 43.22 | 43.81 | 42.88 | 43.38 | 251,013 | +0.11(+0.25%) |
Oct 08, 2021 | 43.57 | 44.15 | 43.22 | 43.27 | 321,816 | -0.32(-0.72%) |
Oct 07, 2021 | 43.85 | 44.08 | 43.30 | 43.59 | 394,457 | +0.67(+1.57%) |
Oct 06, 2021 | 42.53 | 42.95 | 41.40 | 42.92 | 743,704 | -0.04(-0.10%) |
Oct 05, 2021 | 43.05 | 43.26 | 42.53 | 42.96 | 528,253 | -0.11(-0.25%) |
Oct 04, 2021 | 43.15 | 43.78 | 42.79 | 43.07 | 531,755 | -0.12(-0.29%) |
Oct 01, 2021 | 41.55 | 43.27 | 41.53 | 43.19 | 919,391 | +2.15(+5.25%) |
Sep 30, 2021 | 41.97 | 41.97 | 40.97 | 41.04 | 654,917 | -0.59(-1.42%) |
Sep 29, 2021 | 42.21 | 42.42 | 41.57 | 41.63 | 312,142 | -0.13(-0.32%) |
Sep 28, 2021 | 42.42 | 42.51 | 41.71 | 41.76 | 409,185 | -0.66(-1.56%) |
Sep 27, 2021 | 42.53 | 43.43 | 42.18 | 42.42 | 1,182,172 | +0.41(+0.96%) |
Sep 24, 2021 | 42.27 | 42.74 | 41.79 | 42.02 | 484,465 | -0.37(-0.88%) |
Sep 23, 2021 | 41.94 | 42.75 | 41.69 | 42.39 | 640,902 | +0.84(+2.01%) |
Sep 22, 2021 | 41.13 | 41.89 | 41.03 | 41.55 | 498,071 | +0.65(+1.60%) |
Sep 21, 2021 | 40.98 | 41.28 | 40.74 | 40.90 | 344,841 | +0.26(+0.65%) |
Sep 20, 2021 | 39.95 | 40.91 | 39.31 | 40.64 | 541,863 | -0.24(-0.59%) |
Sep 17, 2021 | 41.35 | 41.56 | 40.81 | 40.88 | 1,172,603 | -0.21(-0.50%) |
Sep 16, 2021 | 40.68 | 41.48 | 40.46 | 41.08 | 467,546 | +0.41(+1.00%) |
Sep 15, 2021 | 40.07 | 40.69 | 39.69 | 40.68 | 462,915 | +0.56(+1.40%) |
Sep 14, 2021 | 41.16 | 41.16 | 39.88 | 40.12 | 610,169 | -0.81(-1.98%) |
Sep 13, 2021 | 39.82 | 41.37 | 39.53 | 40.93 | 1,033,073 | +1.43(+3.62%) |
Sep 10, 2021 | 40.93 | 40.93 | 39.46 | 39.50 | 599,385 | -1.21(-2.97%) |
Sep 09, 2021 | 41.76 | 42.06 | 40.70 | 40.70 | 446,915 | -1.40(-3.32%) |
Sep 08, 2021 | 42.00 | 42.85 | 41.94 | 42.10 | 481,899 | -0.07(-0.16%) |
Sep 07, 2021 | 43.00 | 43.04 | 42.06 | 42.17 | 638,466 | -0.67(-1.56%) |
Sep 03, 2021 | 42.15 | 42.87 | 41.97 | 42.84 | 1,062,546 | +0.62(+1.47%) |
Sep 02, 2021 | 42.18 | 42.32 | 41.74 | 42.22 | 418,729 | +0.04(+0.10%) |
Sep 01, 2021 | 42.18 | 42.56 | 41.81 | 42.18 | 528,292 | +0.21(+0.49%) |
Aug 31, 2021 | 41.48 | 42.00 | 41.43 | 41.97 | 290,232 | +0.17(+0.40%) |
Aug 30, 2021 | 42.44 | 42.44 | 41.44 | 41.80 | 396,687 | -0.02(-0.06%) |
Aug 27, 2021 | 41.41 | 42.33 | 41.35 | 41.83 | 487,178 | +0.72(+1.74%) |
Aug 26, 2021 | 41.44 | 41.60 | 40.87 | 41.11 | 703,580 | -0.29(-0.70%) |
Aug 25, 2021 | 40.23 | 41.61 | 39.81 | 41.40 | 1,243,141 | +1.17(+2.90%) |
Aug 24, 2021 | 39.61 | 40.38 | 39.46 | 40.23 | 655,878 | +0.84(+2.13%) |
Aug 23, 2021 | 39.62 | 39.86 | 39.04 | 39.39 | 776,670 | +0.33(+0.84%) |
Aug 20, 2021 | 38.51 | 39.35 | 38.12 | 39.06 | 392,505 | +0.21(+0.55%) |
Aug 19, 2021 | 39.15 | 39.70 | 38.43 | 38.85 | 430,034 | -0.90(-2.26%) |
Aug 18, 2021 | 39.70 | 40.24 | 39.09 | 39.75 | 340,260 | -0.07(-0.19%) |
Aug 17, 2021 | 40.41 | 40.64 | 39.33 | 39.82 | 406,531 | -1.05(-2.58%) |
Aug 16, 2021 | 40.83 | 41.37 | 40.34 | 40.87 | 369,380 | -0.19(-0.46%) |
Aug 13, 2021 | 41.39 | 41.39 | 40.83 | 41.06 | 483,362 | -0.33(-0.80%) |
Aug 12, 2021 | 41.70 | 41.76 | 40.91 | 41.39 | 317,571 | -0.30(-0.73%) |
Aug 11, 2021 | 41.93 | 42.34 | 41.47 | 41.70 | 483,551 | +0.01(+0.02%) |
Aug 10, 2021 | 41.89 | 42.25 | 41.49 | 41.69 | 377,949 | -0.07(-0.16%) |
Aug 09, 2021 | 41.38 | 41.95 | 40.94 | 41.75 | 375,961 | +0.14(+0.34%) |
Aug 06, 2021 | 42.12 | 42.68 | 41.46 | 41.61 | 533,994 | -0.22(-0.53%) |
Aug 05, 2021 | 40.57 | 41.86 | 40.45 | 41.84 | 452,351 | +1.68(+4.18%) |
Aug 04, 2021 | 40.59 | 40.80 | 39.98 | 40.16 | 489,918 | -0.87(-2.13%) |
Aug 03, 2021 | 41.11 | 41.13 | 39.87 | 41.03 | 693,622 | +0.16(+0.40%) |