Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.18 | 41.35 | 40.26 | 40.53 | 2,188,917 | -0.69(-1.68%) |
Oct 28, 2021 | 40.61 | 41.50 | 40.54 | 41.22 | 1,263,057 | +0.67(+1.66%) |
Oct 27, 2021 | 41.22 | 41.43 | 40.47 | 40.54 | 1,181,692 | -0.52(-1.25%) |
Oct 26, 2021 | 40.86 | 41.23 | 41.06 | 1,553,598 | +0.22(+0.54%) | |
Oct 25, 2021 | 40.85 | 41.13 | 40.61 | 40.84 | 1,274,841 | -0.01(-0.02%) |
Oct 22, 2021 | 40.84 | 41.16 | 40.34 | 40.85 | 1,021,680 | +0.22(+0.55%) |
Oct 21, 2021 | 40.38 | 40.65 | 40.00 | 40.62 | 1,099,346 | +0.19(+0.46%) |
Oct 20, 2021 | 40.00 | 40.65 | 40.00 | 40.44 | 1,323,643 | +0.52(+1.31%) |
Oct 19, 2021 | 40.20 | 40.57 | 39.87 | 39.91 | 1,312,948 | -0.04(-0.11%) |
Oct 18, 2021 | 39.76 | 40.22 | 39.60 | 39.96 | 1,344,909 | +0.11(+0.27%) |
Oct 15, 2021 | 39.95 | 40.24 | 39.71 | 39.85 | 1,754,444 | +0.09(+0.22%) |
Oct 14, 2021 | 38.58 | 39.82 | 38.47 | 39.76 | 2,163,106 | +1.35(+3.51%) |
Oct 13, 2021 | 38.45 | 38.45 | 37.84 | 38.41 | 1,235,591 | -0.02(-0.05%) |
Oct 12, 2021 | 38.02 | 38.52 | 37.91 | 38.43 | 1,475,910 | +0.51(+1.33%) |
Oct 11, 2021 | 37.83 | 38.07 | 37.47 | 37.92 | 1,292,259 | +0.07(+0.19%) |
Oct 08, 2021 | 38.98 | 39.01 | 37.82 | 37.85 | 1,319,064 | -1.18(-3.03%) |
Oct 07, 2021 | 39.34 | 39.51 | 38.99 | 39.03 | 1,779,301 | -0.13(-0.34%) |
Oct 06, 2021 | 39.23 | 39.48 | 38.33 | 39.17 | 1,973,347 | -0.12(-0.32%) |
Oct 05, 2021 | 39.25 | 39.69 | 39.03 | 39.29 | 1,700,066 | +0.06(+0.16%) |
Oct 04, 2021 | 39.02 | 39.46 | 38.89 | 39.23 | 1,279,659 | +0.19(+0.48%) |
Oct 01, 2021 | 38.76 | 39.19 | 38.35 | 39.04 | 1,578,887 | +0.46(+1.20%) |
Sep 30, 2021 | 39.43 | 39.52 | 38.56 | 38.58 | 1,771,495 | -0.76(-1.94%) |
Sep 29, 2021 | 39.15 | 39.71 | 39.11 | 39.35 | 1,525,853 | +0.44(+1.12%) |
Sep 28, 2021 | 39.05 | 39.09 | 38.60 | 38.91 | 1,399,555 | -0.20(-0.50%) |
Sep 27, 2021 | 39.34 | 39.77 | 39.10 | 39.11 | 1,303,415 | -0.20(-0.52%) |
Sep 24, 2021 | 39.70 | 39.87 | 39.27 | 39.31 | 1,175,645 | -0.46(-1.16%) |
Sep 23, 2021 | 39.87 | 40.26 | 39.61 | 39.77 | 1,846,686 | +0.01(+0.02%) |
Sep 22, 2021 | 39.77 | 40.01 | 39.69 | 39.76 | 2,005,228 | +0.27(+0.67%) |
Sep 21, 2021 | 39.46 | 39.78 | 39.22 | 39.50 | 1,752,173 | +0.09(+0.23%) |
Sep 20, 2021 | 39.38 | 39.60 | 39.00 | 39.41 | 2,039,719 | -0.46(-1.16%) |
Sep 17, 2021 | 39.74 | 40.17 | 39.70 | 39.87 | 2,472,468 | -0.01(-0.02%) |
Sep 16, 2021 | 39.98 | 40.05 | 39.48 | 39.88 | 1,886,489 | -0.14(-0.35%) |
Sep 15, 2021 | 40.48 | 40.53 | 39.98 | 40.02 | 2,306,506 | -0.33(-0.81%) |
Sep 14, 2021 | 41.57 | 41.68 | 40.28 | 40.35 | 1,951,975 | -1.01(-2.45%) |
Sep 13, 2021 | 41.25 | 41.88 | 40.97 | 41.36 | 2,074,931 | +0.16(+0.38%) |
Sep 10, 2021 | 41.91 | 41.91 | 41.20 | 41.20 | 1,445,927 | -0.70(-1.67%) |
Sep 09, 2021 | 42.24 | 42.25 | 41.84 | 41.91 | 1,350,250 | -0.57(-1.34%) |
Sep 08, 2021 | 42.26 | 42.59 | 41.81 | 42.47 | 1,488,429 | +0.07(+0.17%) |
Sep 07, 2021 | 43.01 | 43.05 | 42.11 | 42.40 | 2,306,269 | -0.87(-2.00%) |
Sep 03, 2021 | 43.44 | 43.44 | 42.69 | 43.27 | 1,699,307 | -0.06(-0.14%) |
Sep 02, 2021 | 42.57 | 43.33 | 42.16 | 43.33 | 2,230,674 | +0.96(+2.25%) |
Sep 01, 2021 | 41.85 | 42.41 | 41.62 | 42.38 | 1,993,699 | +0.53(+1.28%) |
Aug 31, 2021 | 40.85 | 41.91 | 40.81 | 41.84 | 3,541,087 | +0.93(+2.27%) |
Aug 30, 2021 | 40.66 | 40.94 | 40.34 | 40.91 | 1,139,170 | +0.28(+0.69%) |
Aug 27, 2021 | 40.31 | 40.93 | 40.14 | 40.63 | 1,252,789 | +0.48(+1.20%) |
Aug 26, 2021 | 40.20 | 40.42 | 40.02 | 40.15 | 1,185,563 | -0.05(-0.13%) |
Aug 25, 2021 | 40.09 | 40.43 | 39.84 | 40.21 | 1,153,368 | +0.10(+0.24%) |
Aug 24, 2021 | 40.31 | 40.59 | 40.05 | 40.11 | 1,256,444 | -0.09(-0.22%) |
Aug 23, 2021 | 40.22 | 40.27 | 39.98 | 40.20 | 1,344,925 | +0.18(+0.44%) |
Aug 20, 2021 | 40.05 | 40.28 | 39.81 | 40.02 | 1,121,344 | -0.11(-0.26%) |
Aug 19, 2021 | 39.56 | 40.32 | 39.54 | 40.13 | 1,266,582 | +0.46(+1.17%) |
Aug 18, 2021 | 39.85 | 39.85 | 39.39 | 39.66 | 1,628,684 | -0.31(-0.77%) |
Aug 17, 2021 | 39.96 | 40.07 | 39.46 | 39.97 | 1,078,011 | -0.21(-0.52%) |
Aug 16, 2021 | 40.41 | 40.41 | 39.81 | 40.18 | 1,177,354 | -0.22(-0.54%) |
Aug 13, 2021 | 40.80 | 40.91 | 40.31 | 40.40 | 1,079,893 | -0.39(-0.97%) |
Aug 12, 2021 | 41.01 | 41.01 | 40.55 | 40.79 | 696,203 | -0.15(-0.36%) |
Aug 11, 2021 | 40.42 | 41.06 | 40.35 | 40.94 | 1,219,465 | +0.66(+1.63%) |
Aug 10, 2021 | 39.87 | 40.98 | 39.81 | 40.28 | 2,114,017 | +0.58(+1.46%) |
Aug 09, 2021 | 39.33 | 39.87 | 39.14 | 39.71 | 2,572,862 | +0.30(+0.76%) |
Aug 06, 2021 | 38.95 | 39.86 | 38.90 | 39.41 | 1,569,953 | +0.67(+1.72%) |
Aug 05, 2021 | 38.06 | 38.78 | 37.16 | 38.74 | 1,850,867 | +0.77(+2.03%) |
Aug 04, 2021 | 38.58 | 38.58 | 37.81 | 37.97 | 1,464,911 | -0.51(-1.32%) |
Aug 03, 2021 | 38.51 | 38.67 | 38.08 | 38.48 | 930,799 | +0.13(+0.34%) |