Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.52 | 42.05 | 40.95 | 41.24 | 1,098,120 | -0.27(-0.65%) |
Oct 28, 2021 | 41.48 | 41.83 | 40.73 | 41.51 | 947,599 | +0.03(+0.07%) |
Oct 27, 2021 | 42.91 | 42.92 | 41.45 | 41.48 | 1,455,580 | -0.69(-1.63%) |
Oct 26, 2021 | 42.20 | 42.17 | 1,208,812 | -0.20(-0.47%) | ||
Oct 25, 2021 | 43.00 | 43.48 | 42.25 | 42.37 | 936,952 | -0.83(-1.92%) |
Oct 22, 2021 | 43.29 | 44.16 | 43.02 | 43.20 | 864,771 | +0.04(+0.09%) |
Oct 21, 2021 | 43.85 | 44.45 | 43.07 | 43.16 | 622,693 | -0.91(-2.06%) |
Oct 20, 2021 | 43.16 | 44.31 | 42.92 | 44.07 | 1,043,343 | +0.93(+2.15%) |
Oct 19, 2021 | 42.64 | 43.14 | 42.40 | 43.14 | 1,132,259 | +0.22(+0.51%) |
Oct 18, 2021 | 43.66 | 43.91 | 42.79 | 42.92 | 1,109,113 | -1.23(-2.78%) |
Oct 15, 2021 | 44.37 | 44.98 | 43.59 | 44.15 | 2,276,878 | +0.03(+0.07%) |
Oct 14, 2021 | 46.84 | 46.94 | 43.84 | 44.12 | 2,888,116 | -2.38(-5.11%) |
Oct 13, 2021 | 47.83 | 47.83 | 45.74 | 46.50 | 1,504,394 | -1.38(-2.88%) |
Oct 12, 2021 | 47.24 | 48.49 | 47.13 | 47.87 | 1,354,784 | +0.43(+0.91%) |
Oct 11, 2021 | 47.44 | 48.52 | 47.15 | 47.44 | 1,175,516 | +0.14(+0.30%) |
Oct 08, 2021 | 47.83 | 47.94 | 46.75 | 47.30 | 2,108,812 | -0.49(-1.02%) |
Oct 07, 2021 | 47.87 | 47.93 | 47.07 | 47.79 | 1,299,560 | +0.46(+0.97%) |
Oct 06, 2021 | 45.91 | 47.33 | 45.13 | 47.33 | 1,216,276 | +0.62(+1.33%) |
Oct 05, 2021 | 46.60 | 47.36 | 45.88 | 46.72 | 1,168,312 | +0.06(+0.13%) |
Oct 04, 2021 | 45.85 | 46.73 | 45.47 | 46.66 | 1,627,973 | +0.85(+1.85%) |
Oct 01, 2021 | 45.20 | 46.04 | 44.74 | 45.81 | 1,089,316 | +1.67(+3.78%) |
Sep 30, 2021 | 45.68 | 46.02 | 43.99 | 44.14 | 1,379,544 | -1.51(-3.30%) |
Sep 29, 2021 | 45.43 | 46.68 | 44.70 | 45.65 | 3,359,535 | +2.54(+5.89%) |
Sep 28, 2021 | 43.94 | 44.61 | 42.94 | 43.11 | 1,026,938 | -1.05(-2.38%) |
Sep 27, 2021 | 42.89 | 44.76 | 42.89 | 44.16 | 1,842,988 | +1.64(+3.85%) |
Sep 24, 2021 | 41.88 | 43.06 | 41.57 | 42.52 | 1,605,818 | +0.46(+1.09%) |
Sep 23, 2021 | 40.42 | 42.07 | 40.31 | 42.06 | 1,556,836 | +2.02(+5.04%) |
Sep 22, 2021 | 38.90 | 40.29 | 38.90 | 40.04 | 1,093,900 | +1.60(+4.16%) |
Sep 21, 2021 | 39.57 | 39.62 | 38.26 | 38.45 | 1,194,604 | -0.80(-2.04%) |
Sep 20, 2021 | 38.18 | 39.29 | 37.92 | 39.24 | 1,320,616 | +0.05(+0.13%) |
Sep 17, 2021 | 39.09 | 39.47 | 38.56 | 39.19 | 2,039,106 | +0.20(+0.51%) |
Sep 16, 2021 | 39.78 | 40.07 | 38.93 | 38.99 | 739,059 | -0.70(-1.76%) |
Sep 15, 2021 | 39.10 | 39.71 | 38.67 | 39.69 | 852,881 | +0.69(+1.77%) |
Sep 14, 2021 | 39.85 | 40.08 | 38.92 | 39.00 | 1,063,775 | -0.89(-2.23%) |
Sep 13, 2021 | 38.62 | 40.59 | 38.57 | 39.89 | 1,780,002 | +1.80(+4.72%) |
Sep 10, 2021 | 39.03 | 39.40 | 38.08 | 38.10 | 1,193,912 | -0.69(-1.78%) |
Sep 09, 2021 | 37.84 | 39.22 | 37.58 | 38.78 | 1,214,635 | +0.92(+2.43%) |
Sep 08, 2021 | 39.31 | 39.69 | 37.75 | 37.87 | 1,526,739 | -1.62(-4.10%) |
Sep 07, 2021 | 39.24 | 40.09 | 38.95 | 39.48 | 1,244,780 | +0.01(+0.03%) |
Sep 03, 2021 | 39.97 | 40.43 | 39.05 | 39.47 | 1,428,460 | -0.72(-1.79%) |
Sep 02, 2021 | 39.21 | 40.69 | 39.06 | 40.19 | 1,221,718 | +1.00(+2.55%) |
Sep 01, 2021 | 39.32 | 39.82 | 38.92 | 39.19 | 1,296,429 | +0.01(+0.03%) |
Aug 31, 2021 | 39.21 | 39.59 | 38.87 | 39.18 | 1,062,327 | +0.23(+0.59%) |
Aug 30, 2021 | 41.03 | 41.11 | 38.94 | 38.95 | 1,381,592 | -1.89(-4.62%) |
Aug 27, 2021 | 39.79 | 41.44 | 39.67 | 40.84 | 1,515,906 | +1.08(+2.71%) |
Aug 26, 2021 | 40.90 | 40.90 | 39.59 | 39.76 | 881,849 | -1.16(-2.83%) |
Aug 25, 2021 | 40.86 | 41.31 | 40.15 | 40.92 | 865,016 | +0.14(+0.34%) |
Aug 24, 2021 | 40.02 | 41.25 | 40.02 | 40.78 | 1,004,230 | +1.19(+3.00%) |
Aug 23, 2021 | 39.09 | 39.86 | 38.93 | 39.59 | 1,227,789 | +1.16(+3.01%) |
Aug 20, 2021 | 37.95 | 38.47 | 37.78 | 38.44 | 1,144,937 | +0.33(+0.86%) |
Aug 19, 2021 | 39.61 | 40.37 | 37.81 | 38.11 | 2,535,836 | -2.12(-5.26%) |
Aug 18, 2021 | 39.84 | 41.09 | 39.40 | 40.22 | 1,398,663 | +0.13(+0.32%) |
Aug 17, 2021 | 40.44 | 41.17 | 39.83 | 40.09 | 1,034,255 | -1.12(-2.71%) |
Aug 16, 2021 | 41.41 | 41.52 | 40.48 | 41.21 | 1,196,932 | -0.67(-1.60%) |
Aug 13, 2021 | 43.03 | 43.26 | 41.70 | 41.88 | 1,226,465 | -1.26(-2.92%) |
Aug 12, 2021 | 43.79 | 44.08 | 42.87 | 43.14 | 1,000,885 | -0.65(-1.48%) |
Aug 11, 2021 | 42.43 | 43.85 | 41.76 | 43.79 | 1,499,973 | +1.41(+3.32%) |
Aug 10, 2021 | 41.44 | 42.49 | 41.03 | 42.38 | 1,179,005 | +0.94(+2.27%) |
Aug 09, 2021 | 41.37 | 41.88 | 40.58 | 41.44 | 1,257,878 | -0.83(-1.96%) |
Aug 06, 2021 | 42.37 | 42.92 | 41.72 | 42.27 | 1,622,742 | +1.25(+3.04%) |
Aug 05, 2021 | 40.29 | 41.69 | 39.66 | 41.02 | 2,415,106 | +0.58(+1.43%) |
Aug 04, 2021 | 41.23 | 43.18 | 39.78 | 40.44 | 4,450,747 | -2.74(-6.34%) |
Aug 03, 2021 | 42.59 | 43.20 | 41.50 | 43.18 | 1,527,877 | +0.15(+0.35%) |