Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.77 | 40.86 | 40.24 | 40.37 | 4,630,164 | -0.94(-2.26%) |
Oct 28, 2021 | 41.24 | 41.51 | 41.07 | 41.31 | 3,205,066 | +0.25(+0.61%) |
Oct 27, 2021 | 41.43 | 41.55 | 40.99 | 41.06 | 3,621,377 | -0.83(-1.99%) |
Oct 26, 2021 | 42.16 | 41.89 | 2,721,139 | -0.40(-0.94%) | ||
Oct 25, 2021 | 42.02 | 42.47 | 41.86 | 42.29 | 4,129,100 | +0.53(+1.27%) |
Oct 22, 2021 | 41.51 | 41.93 | 41.04 | 41.76 | 4,684,293 | +0.58(+1.41%) |
Oct 21, 2021 | 41.33 | 41.34 | 40.90 | 41.18 | 5,239,361 | -1.53(-3.59%) |
Oct 20, 2021 | 42.33 | 42.78 | 42.03 | 42.71 | 4,417,846 | -0.05(-0.12%) |
Oct 19, 2021 | 42.75 | 43.04 | 42.43 | 42.76 | 5,014,534 | +0.05(+0.12%) |
Oct 18, 2021 | 42.33 | 42.72 | 41.83 | 42.71 | 5,291,682 | +0.39(+0.92%) |
Oct 15, 2021 | 42.70 | 42.75 | 42.19 | 42.32 | 4,654,225 | -0.13(-0.29%) |
Oct 14, 2021 | 41.86 | 42.56 | 41.82 | 42.44 | 5,681,822 | +1.55(+3.78%) |
Oct 13, 2021 | 40.76 | 41.05 | 40.52 | 40.90 | 4,358,299 | -0.24(-0.59%) |
Oct 12, 2021 | 41.10 | 41.35 | 40.93 | 41.14 | 4,059,597 | +0.03(+0.07%) |
Oct 11, 2021 | 41.67 | 41.94 | 41.10 | 41.11 | 5,197,306 | +0.57(+1.42%) |
Oct 08, 2021 | 40.60 | 40.84 | 40.29 | 40.54 | 3,698,614 | +0.45(+1.12%) |
Oct 07, 2021 | 39.98 | 40.48 | 39.90 | 40.09 | 3,625,870 | +0.52(+1.30%) |
Oct 06, 2021 | 38.87 | 39.59 | 38.60 | 39.57 | 4,128,033 | +0.34(+0.86%) |
Oct 05, 2021 | 39.47 | 39.52 | 38.78 | 39.23 | 3,427,107 | -0.05(-0.13%) |
Oct 04, 2021 | 39.62 | 39.90 | 39.23 | 39.29 | 3,364,075 | -0.14(-0.35%) |
Oct 01, 2021 | 39.40 | 39.61 | 38.92 | 39.42 | 3,137,844 | +0.02(+0.06%) |
Sep 30, 2021 | 39.60 | 39.91 | 39.31 | 39.40 | 5,184,598 | +0.66(+1.71%) |
Sep 29, 2021 | 38.85 | 39.23 | 38.51 | 38.74 | 7,163,667 | +0.04(+0.11%) |
Sep 28, 2021 | 39.73 | 39.87 | 38.60 | 38.70 | 9,892,171 | -1.85(-4.56%) |
Sep 27, 2021 | 40.02 | 40.65 | 39.95 | 40.54 | 5,791,073 | +0.40(+0.99%) |
Sep 24, 2021 | 40.09 | 40.43 | 40.00 | 40.15 | 5,466,719 | -0.38(-0.94%) |
Sep 23, 2021 | 40.65 | 40.90 | 40.25 | 40.53 | 11,499,223 | +0.04(+0.09%) |
Sep 22, 2021 | 40.76 | 40.95 | 40.24 | 40.49 | 7,331,367 | +0.34(+0.84%) |
Sep 21, 2021 | 40.49 | 40.51 | 39.59 | 40.15 | 4,912,771 | +0.37(+0.93%) |
Sep 20, 2021 | 39.03 | 39.84 | 38.92 | 39.79 | 7,542,129 | -1.10(-2.70%) |
Sep 17, 2021 | 41.08 | 41.32 | 40.33 | 40.89 | 8,328,307 | -1.89(-4.42%) |
Sep 16, 2021 | 43.32 | 43.32 | 42.19 | 42.78 | 4,657,870 | -1.63(-3.66%) |
Sep 15, 2021 | 44.06 | 44.73 | 43.99 | 44.41 | 5,719,169 | +0.37(+0.84%) |
Sep 14, 2021 | 44.76 | 44.84 | 43.85 | 44.04 | 5,601,227 | -0.93(-2.08%) |
Sep 13, 2021 | 45.21 | 45.32 | 44.77 | 44.98 | 5,304,925 | +0.17(+0.38%) |
Sep 10, 2021 | 45.04 | 45.41 | 44.79 | 44.81 | 2,311,832 | +0.32(+0.71%) |
Sep 09, 2021 | 44.60 | 44.80 | 44.32 | 44.49 | 4,344,124 | -0.42(-0.93%) |
Sep 08, 2021 | 45.31 | 45.53 | 44.51 | 44.91 | 5,860,422 | -0.70(-1.53%) |
Sep 07, 2021 | 45.79 | 45.99 | 45.39 | 45.61 | 5,614,303 | -0.78(-1.68%) |
Sep 03, 2021 | 46.00 | 46.58 | 45.73 | 46.39 | 4,572,989 | +0.83(+1.83%) |
Sep 02, 2021 | 45.06 | 45.65 | 45.06 | 45.56 | 6,574,914 | +0.44(+0.98%) |
Sep 01, 2021 | 44.93 | 45.30 | 44.74 | 45.12 | 4,830,380 | -0.59(-1.30%) |
Aug 31, 2021 | 46.08 | 46.26 | 45.31 | 45.71 | 5,495,633 | -1.06(-2.26%) |
Aug 30, 2021 | 46.77 | 47.08 | 46.31 | 46.77 | 3,204,360 | +0.75(+1.64%) |
Aug 27, 2021 | 45.16 | 46.05 | 45.16 | 46.01 | 4,627,715 | +1.21(+2.70%) |
Aug 26, 2021 | 45.02 | 45.21 | 44.53 | 44.81 | 6,442,561 | -0.69(-1.52%) |
Aug 25, 2021 | 45.27 | 45.62 | 45.05 | 45.50 | 5,700,759 | +0.41(+0.92%) |
Aug 24, 2021 | 44.47 | 45.18 | 44.47 | 45.08 | 4,448,159 | +0.55(+1.24%) |
Aug 23, 2021 | 44.09 | 44.57 | 43.90 | 44.53 | 4,515,005 | +0.57(+1.30%) |
Aug 20, 2021 | 43.75 | 43.98 | 43.39 | 43.95 | 6,924,595 | +0.53(+1.21%) |
Aug 19, 2021 | 43.80 | 44.20 | 43.22 | 43.43 | 11,351,887 | -1.82(-4.02%) |
Aug 18, 2021 | 46.06 | 46.11 | 45.04 | 45.25 | 12,541,163 | -3.01(-6.24%) |
Aug 17, 2021 | 48.97 | 49.46 | 47.47 | 48.26 | 16,576,001 | -4.14(-7.90%) |
Aug 16, 2021 | 52.73 | 53.33 | 51.92 | 52.40 | 4,800,029 | -1.38(-2.57%) |
Aug 13, 2021 | 53.37 | 54.00 | 53.29 | 53.78 | 1,995,749 | +0.71(+1.34%) |
Aug 12, 2021 | 53.11 | 53.20 | 52.76 | 53.07 | 2,101,363 | -0.75(-1.39%) |
Aug 11, 2021 | 53.58 | 53.91 | 53.20 | 53.82 | 1,408,796 | +0.23(+0.44%) |
Aug 10, 2021 | 52.53 | 53.63 | 52.47 | 53.58 | 2,448,992 | +0.68(+1.29%) |
Aug 09, 2021 | 52.94 | 53.08 | 52.69 | 52.90 | 1,417,450 | -0.12(-0.23%) |
Aug 06, 2021 | 53.40 | 53.55 | 52.80 | 53.02 | 1,464,016 | -0.21(-0.39%) |
Aug 05, 2021 | 53.49 | 53.65 | 53.02 | 53.23 | 2,876,470 | -1.38(-2.53%) |
Aug 04, 2021 | 55.15 | 55.49 | 54.61 | 54.61 | 2,184,545 | -0.49(-0.89%) |
Aug 03, 2021 | 54.46 | 55.30 | 54.08 | 55.10 | 2,463,554 | +0.91(+1.68%) |