Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.80 | 39.36 | 38.59 | 39.21 | 1,566,627 | -0.14(-0.36%) |
Oct 28, 2021 | 38.62 | 40.00 | 37.51 | 39.35 | 3,183,178 | +0.83(+2.15%) |
Oct 27, 2021 | 39.09 | 39.75 | 38.46 | 38.52 | 1,685,892 | -0.69(-1.76%) |
Oct 26, 2021 | 40.73 | 39.21 | 3,837,970 | -1.37(-3.38%) | ||
Oct 25, 2021 | 40.06 | 41.07 | 40.00 | 40.58 | 1,969,951 | +0.52(+1.30%) |
Oct 22, 2021 | 41.69 | 42.02 | 39.52 | 40.06 | 4,579,892 | -2.07(-4.91%) |
Oct 21, 2021 | 39.86 | 42.29 | 39.71 | 42.13 | 4,448,702 | +1.97(+4.91%) |
Oct 20, 2021 | 40.60 | 40.70 | 38.92 | 40.16 | 2,794,333 | +0.10(+0.25%) |
Oct 19, 2021 | 40.40 | 40.45 | 39.31 | 40.06 | 3,875,674 | +0.35(+0.88%) |
Oct 18, 2021 | 37.73 | 40.19 | 37.61 | 39.71 | 7,250,940 | +1.85(+4.89%) |
Oct 15, 2021 | 37.54 | 38.81 | 37.13 | 37.86 | 5,277,517 | +0.59(+1.58%) |
Oct 14, 2021 | 37.19 | 38.48 | 37.14 | 37.27 | 2,014,296 | +0.55(+1.50%) |
Oct 13, 2021 | 35.89 | 37.63 | 35.88 | 36.72 | 2,568,762 | +1.41(+3.99%) |
Oct 12, 2021 | 35.54 | 35.99 | 34.30 | 35.31 | 2,885,325 | -0.10(-0.28%) |
Oct 11, 2021 | 37.78 | 37.77 | 35.41 | 35.41 | 3,767,490 | -2.08(-5.55%) |
Oct 08, 2021 | 37.18 | 38.07 | 36.40 | 37.49 | 3,787,962 | +0.78(+2.12%) |
Oct 07, 2021 | 36.00 | 37.00 | 35.72 | 36.71 | 3,126,822 | +1.63(+4.65%) |
Oct 06, 2021 | 35.35 | 35.93 | 34.82 | 35.08 | 5,076,410 | -0.85(-2.37%) |
Oct 05, 2021 | 36.78 | 37.51 | 35.89 | 35.93 | 5,545,793 | -0.70(-1.91%) |
Oct 04, 2021 | 37.20 | 37.20 | 35.77 | 36.63 | 6,003,829 | -0.87(-2.32%) |
Oct 01, 2021 | 37.44 | 37.66 | 36.84 | 37.50 | 3,802,865 | +0.02(+0.05%) |
Sep 30, 2021 | 36.83 | 37.98 | 36.59 | 37.48 | 2,394,240 | +0.58(+1.57%) |
Sep 29, 2021 | 38.50 | 38.92 | 36.84 | 36.90 | 2,929,685 | -2.00(-5.14%) |
Sep 28, 2021 | 40.27 | 40.45 | 38.37 | 38.90 | 3,085,941 | -2.03(-4.96%) |
Sep 27, 2021 | 41.15 | 41.43 | 40.40 | 40.93 | 1,510,053 | -0.27(-0.66%) |
Sep 24, 2021 | 40.59 | 41.52 | 40.25 | 41.20 | 2,172,724 | +0.15(+0.37%) |
Sep 23, 2021 | 40.58 | 41.32 | 40.02 | 41.05 | 2,223,275 | +0.89(+2.22%) |
Sep 22, 2021 | 38.85 | 40.46 | 38.64 | 40.16 | 2,751,594 | +1.47(+3.80%) |
Sep 21, 2021 | 39.25 | 39.78 | 38.44 | 38.69 | 3,724,454 | -0.41(-1.05%) |
Sep 20, 2021 | 39.02 | 39.62 | 38.16 | 39.10 | 4,202,350 | -1.47(-3.62%) |
Sep 17, 2021 | 40.52 | 40.78 | 39.98 | 40.57 | 3,139,521 | +0.39(+0.97%) |
Sep 16, 2021 | 39.81 | 41.00 | 39.81 | 40.18 | 2,230,960 | -0.06(-0.15%) |
Sep 15, 2021 | 40.40 | 40.47 | 39.40 | 40.24 | 7,548,398 | -0.75(-1.83%) |
Sep 14, 2021 | 42.58 | 43.04 | 40.75 | 40.99 | 3,877,859 | -1.77(-4.14%) |
Sep 13, 2021 | 42.35 | 43.02 | 41.02 | 42.76 | 4,714,190 | +0.51(+1.21%) |
Sep 10, 2021 | 42.02 | 42.79 | 41.56 | 42.25 | 3,526,325 | +0.98(+2.37%) |
Sep 09, 2021 | 40.52 | 41.80 | 40.30 | 41.27 | 2,945,888 | +0.47(+1.15%) |
Sep 08, 2021 | 41.65 | 41.97 | 40.71 | 40.80 | 3,410,591 | -0.98(-2.35%) |
Sep 07, 2021 | 43.00 | 43.43 | 41.75 | 41.78 | 3,166,259 | -1.65(-3.80%) |
Sep 03, 2021 | 42.90 | 43.92 | 42.50 | 43.43 | 2,438,866 | +0.01(+0.02%) |
Sep 02, 2021 | 42.93 | 45.21 | 42.87 | 43.42 | 5,235,007 | +0.63(+1.47%) |
Sep 01, 2021 | 42.46 | 43.34 | 41.57 | 42.79 | 3,326,155 | +0.93(+2.22%) |
Aug 31, 2021 | 41.90 | 42.32 | 41.26 | 41.86 | 3,435,450 | +0.25(+0.60%) |
Aug 30, 2021 | 41.87 | 42.11 | 40.95 | 41.61 | 2,963,720 | -0.20(-0.48%) |
Aug 27, 2021 | 41.35 | 42.70 | 40.20 | 41.81 | 5,433,314 | +1.30(+3.21%) |
Aug 26, 2021 | 42.50 | 42.70 | 40.45 | 40.51 | 3,916,601 | -2.26(-5.28%) |
Aug 25, 2021 | 42.52 | 43.26 | 42.44 | 42.77 | 2,993,918 | +0.01(+0.02%) |
Aug 24, 2021 | 41.31 | 43.63 | 41.31 | 42.76 | 5,466,533 | +1.88(+4.60%) |
Aug 23, 2021 | 39.36 | 41.18 | 38.36 | 40.88 | 6,811,657 | +2.08(+5.36%) |
Aug 20, 2021 | 38.03 | 39.38 | 36.76 | 38.80 | 13,027,583 | +0.57(+1.49%) |
Aug 19, 2021 | 40.63 | 40.72 | 37.98 | 38.23 | 11,410,694 | -3.26(-7.86%) |
Aug 18, 2021 | 42.94 | 43.10 | 41.20 | 41.49 | 3,169,469 | -1.39(-3.24%) |
Aug 17, 2021 | 41.62 | 43.70 | 42.49 | 42.88 | 4,161,791 | +0.39(+0.92%) |
Aug 16, 2021 | 43.64 | 43.81 | 41.55 | 42.49 | 5,290,515 | -1.70(-3.85%) |
Aug 13, 2021 | 45.89 | 45.89 | 44.17 | 44.19 | 2,915,471 | -1.37(-3.01%) |
Aug 12, 2021 | 44.90 | 45.64 | 44.59 | 45.56 | 3,163,602 | +0.02(+0.04%) |
Aug 11, 2021 | 46.01 | 46.30 | 44.45 | 45.54 | 4,464,294 | -0.41(-0.89%) |
Aug 10, 2021 | 47.66 | 48.41 | 45.76 | 45.95 | 2,172,645 | -1.27(-2.69%) |
Aug 09, 2021 | 46.65 | 47.71 | 45.92 | 47.22 | 2,412,241 | +0.56(+1.20%) |
Aug 06, 2021 | 47.65 | 47.65 | 46.16 | 46.66 | 1,601,516 | -0.45(-0.96%) |
Aug 05, 2021 | 46.91 | 47.53 | 46.30 | 47.11 | 1,927,007 | -0.41(-0.86%) |
Aug 04, 2021 | 46.82 | 48.63 | 46.75 | 47.52 | 2,160,563 | +0.77(+1.65%) |
Aug 03, 2021 | 49.87 | 50.11 | 45.80 | 46.75 | 6,837,606 | -3.45(-6.87%) |