Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.04 | 39.39 | 38.63 | 39.01 | 2,365,484 | -0.64(-1.61%) |
Oct 28, 2021 | 39.91 | 40.15 | 39.46 | 39.65 | 1,409,785 | -0.19(-0.48%) |
Oct 27, 2021 | 39.61 | 40.22 | 39.45 | 39.84 | 1,415,860 | +0.09(+0.22%) |
Oct 26, 2021 | 40.08 | 39.75 | 1,569,341 | -0.42(-1.06%) | ||
Oct 25, 2021 | 40.41 | 40.70 | 40.07 | 40.18 | 1,516,372 | +0.24(+0.60%) |
Oct 22, 2021 | 40.58 | 41.16 | 39.86 | 39.94 | 1,783,766 | -0.01(-0.02%) |
Oct 21, 2021 | 39.47 | 39.98 | 39.31 | 39.95 | 1,486,052 | +0.19(+0.49%) |
Oct 20, 2021 | 40.27 | 40.31 | 39.49 | 39.75 | 1,809,163 | -0.07(-0.17%) |
Oct 19, 2021 | 40.23 | 40.30 | 39.51 | 39.82 | 1,345,482 | +0.41(+1.03%) |
Oct 18, 2021 | 39.30 | 39.65 | 39.00 | 39.41 | 1,220,164 | -0.17(-0.44%) |
Oct 15, 2021 | 39.11 | 40.07 | 38.87 | 39.59 | 1,611,507 | -0.42(-1.04%) |
Oct 14, 2021 | 39.03 | 40.07 | 38.86 | 40.00 | 2,702,147 | +1.57(+4.09%) |
Oct 13, 2021 | 37.50 | 38.91 | 37.36 | 38.43 | 2,946,050 | +1.28(+3.46%) |
Oct 12, 2021 | 36.77 | 37.55 | 36.51 | 37.15 | 1,855,613 | +0.58(+1.58%) |
Oct 11, 2021 | 36.89 | 36.93 | 36.36 | 36.57 | 1,715,722 | -0.32(-0.86%) |
Oct 08, 2021 | 37.34 | 37.66 | 36.69 | 36.89 | 2,255,572 | +0.40(+1.08%) |
Oct 07, 2021 | 36.18 | 36.82 | 36.14 | 36.49 | 2,024,884 | +0.08(+0.21%) |
Oct 06, 2021 | 35.90 | 36.46 | 35.28 | 36.41 | 2,444,432 | +0.35(+0.96%) |
Oct 05, 2021 | 35.88 | 36.31 | 35.13 | 36.06 | 3,761,039 | -0.01(-0.03%) |
Oct 04, 2021 | 35.72 | 36.37 | 35.70 | 36.07 | 1,678,460 | +0.39(+1.08%) |
Oct 01, 2021 | 36.69 | 36.69 | 35.39 | 35.69 | 3,533,206 | -0.59(-1.62%) |
Sep 30, 2021 | 36.59 | 36.93 | 36.07 | 36.28 | 3,339,279 | +0.00(+0.00%) |
Sep 29, 2021 | 36.67 | 36.98 | 36.06 | 36.28 | 2,696,233 | -0.59(-1.60%) |
Sep 28, 2021 | 36.77 | 37.32 | 36.51 | 36.87 | 2,623,417 | -0.52(-1.39%) |
Sep 27, 2021 | 37.95 | 38.55 | 37.32 | 37.39 | 2,349,838 | -0.54(-1.43%) |
Sep 24, 2021 | 37.99 | 38.50 | 37.72 | 37.93 | 1,488,077 | -0.17(-0.46%) |
Sep 23, 2021 | 39.17 | 39.21 | 38.05 | 38.10 | 2,619,885 | -1.31(-3.33%) |
Sep 22, 2021 | 40.02 | 40.37 | 39.31 | 39.41 | 2,148,765 | -0.39(-0.97%) |
Sep 21, 2021 | 39.93 | 40.58 | 39.64 | 39.80 | 1,858,580 | +0.28(+0.71%) |
Sep 20, 2021 | 39.37 | 39.90 | 39.08 | 39.52 | 2,107,658 | -0.27(-0.68%) |
Sep 17, 2021 | 39.91 | 40.06 | 39.13 | 39.79 | 4,002,313 | -0.42(-1.06%) |
Sep 16, 2021 | 41.62 | 41.65 | 39.90 | 40.22 | 4,646,907 | -2.47(-5.79%) |
Sep 15, 2021 | 42.92 | 43.05 | 42.46 | 42.69 | 1,624,186 | -0.36(-0.83%) |
Sep 14, 2021 | 42.96 | 43.67 | 42.75 | 43.04 | 1,440,159 | +0.17(+0.41%) |
Sep 13, 2021 | 43.07 | 43.46 | 42.76 | 42.87 | 1,878,051 | -0.34(-0.78%) |
Sep 10, 2021 | 43.51 | 43.73 | 43.19 | 43.21 | 1,559,557 | -0.28(-0.64%) |
Sep 09, 2021 | 44.09 | 44.09 | 43.08 | 43.49 | 1,569,570 | -0.30(-0.68%) |
Sep 08, 2021 | 43.65 | 44.26 | 43.41 | 43.79 | 1,511,000 | +0.14(+0.31%) |
Sep 07, 2021 | 44.40 | 44.75 | 43.58 | 43.65 | 1,701,171 | -1.33(-2.96%) |
Sep 03, 2021 | 43.99 | 45.21 | 43.84 | 44.98 | 2,405,317 | +1.56(+3.60%) |
Sep 02, 2021 | 43.10 | 43.46 | 42.81 | 43.42 | 1,717,913 | +0.21(+0.49%) |
Sep 01, 2021 | 43.77 | 43.86 | 43.08 | 43.21 | 1,228,558 | -0.27(-0.62%) |
Aug 31, 2021 | 43.00 | 43.64 | 42.79 | 43.48 | 1,513,753 | +0.69(+1.60%) |
Aug 30, 2021 | 43.52 | 43.68 | 42.60 | 42.79 | 1,846,193 | -0.56(-1.29%) |
Aug 27, 2021 | 41.76 | 43.47 | 41.61 | 43.35 | 1,786,166 | +1.52(+3.62%) |
Aug 26, 2021 | 41.58 | 42.31 | 41.50 | 41.84 | 1,206,149 | -0.16(-0.39%) |
Aug 25, 2021 | 42.23 | 42.24 | 41.52 | 42.00 | 1,627,588 | -0.50(-1.18%) |
Aug 24, 2021 | 42.90 | 42.92 | 42.30 | 42.50 | 1,165,375 | -0.03(-0.07%) |
Aug 23, 2021 | 41.78 | 42.73 | 41.43 | 42.53 | 1,848,096 | +1.47(+3.58%) |
Aug 20, 2021 | 40.72 | 41.32 | 40.64 | 41.06 | 1,521,288 | +0.18(+0.45%) |
Aug 19, 2021 | 40.94 | 41.48 | 40.59 | 40.88 | 1,966,769 | -0.48(-1.16%) |
Aug 18, 2021 | 42.47 | 42.57 | 40.67 | 41.36 | 2,309,515 | -1.10(-2.58%) |
Aug 17, 2021 | 42.65 | 42.83 | 42.09 | 42.45 | 1,696,702 | -0.17(-0.41%) |
Aug 16, 2021 | 42.41 | 43.02 | 42.05 | 42.63 | 1,666,303 | -0.14(-0.34%) |
Aug 13, 2021 | 41.81 | 43.08 | 41.70 | 42.77 | 2,163,826 | +1.43(+3.47%) |
Aug 12, 2021 | 41.37 | 41.54 | 40.70 | 41.34 | 2,100,631 | -0.39(-0.95%) |
Aug 11, 2021 | 41.33 | 42.15 | 41.23 | 41.73 | 1,492,775 | +0.72(+1.76%) |
Aug 10, 2021 | 40.98 | 41.31 | 40.56 | 41.01 | 1,970,343 | -0.02(-0.05%) |
Aug 09, 2021 | 41.84 | 42.24 | 40.95 | 41.03 | 2,285,661 | -1.61(-3.77%) |
Aug 06, 2021 | 42.67 | 42.93 | 41.97 | 42.64 | 1,935,526 | -1.06(-2.42%) |
Aug 05, 2021 | 44.35 | 44.49 | 43.44 | 43.69 | 1,459,655 | -0.61(-1.37%) |
Aug 04, 2021 | 44.98 | 45.61 | 44.13 | 44.30 | 2,051,880 | -0.24(-0.54%) |
Aug 03, 2021 | 44.14 | 44.67 | 44.08 | 44.54 | 1,278,522 | +0.41(+0.94%) |