Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.01 | 43.12 | 41.87 | 41.98 | 1,606,899 | -1.76(-4.03%) |
Oct 28, 2021 | 44.79 | 44.81 | 43.64 | 43.74 | 1,390,131 | -1.06(-2.38%) |
Oct 27, 2021 | 45.14 | 45.39 | 44.77 | 44.80 | 1,168,147 | -0.43(-0.95%) |
Oct 26, 2021 | 45.64 | 45.23 | 1,065,696 | -0.51(-1.11%) | ||
Oct 25, 2021 | 45.79 | 46.18 | 45.68 | 45.74 | 781,821 | +0.41(+0.90%) |
Oct 22, 2021 | 46.21 | 46.76 | 45.32 | 45.33 | 1,225,354 | -0.24(-0.52%) |
Oct 21, 2021 | 45.25 | 45.58 | 44.90 | 45.57 | 777,822 | +0.26(+0.57%) |
Oct 20, 2021 | 45.51 | 46.17 | 45.27 | 45.31 | 1,155,183 | -0.03(-0.07%) |
Oct 19, 2021 | 46.06 | 46.06 | 44.94 | 45.34 | 907,392 | +0.14(+0.31%) |
Oct 18, 2021 | 45.23 | 45.98 | 45.19 | 45.20 | 1,339,262 | -0.57(-1.24%) |
Oct 15, 2021 | 45.14 | 46.16 | 44.80 | 45.77 | 1,414,678 | -0.37(-0.80%) |
Oct 14, 2021 | 45.88 | 46.37 | 45.77 | 46.14 | 1,333,789 | +0.66(+1.44%) |
Oct 13, 2021 | 44.26 | 45.58 | 44.21 | 45.48 | 2,052,438 | +1.52(+3.46%) |
Oct 12, 2021 | 43.19 | 44.09 | 42.48 | 43.96 | 1,412,123 | +1.05(+2.44%) |
Oct 11, 2021 | 43.32 | 43.55 | 42.87 | 42.91 | 519,892 | -0.25(-0.58%) |
Oct 08, 2021 | 43.68 | 44.19 | 43.12 | 43.16 | 1,164,259 | +0.25(+0.58%) |
Oct 07, 2021 | 42.39 | 43.29 | 42.39 | 42.91 | 1,501,819 | +0.19(+0.44%) |
Oct 06, 2021 | 42.15 | 42.75 | 42.05 | 42.72 | 1,264,600 | +0.38(+0.89%) |
Oct 05, 2021 | 41.35 | 42.55 | 41.08 | 42.34 | 1,869,991 | +0.88(+2.11%) |
Oct 04, 2021 | 40.74 | 41.69 | 40.56 | 41.47 | 2,730,805 | +0.69(+1.68%) |
Oct 01, 2021 | 41.71 | 41.81 | 40.55 | 40.78 | 1,641,590 | -0.62(-1.49%) |
Sep 30, 2021 | 41.52 | 42.62 | 41.31 | 41.40 | 2,294,110 | +0.13(+0.31%) |
Sep 29, 2021 | 40.19 | 42.08 | 40.04 | 41.27 | 5,546,331 | +0.92(+2.27%) |
Sep 28, 2021 | 39.79 | 40.81 | 39.17 | 40.35 | 7,162,131 | -3.35(-7.66%) |
Sep 27, 2021 | 43.27 | 45.77 | 43.27 | 43.70 | 3,493,562 | +1.51(+3.57%) |
Sep 24, 2021 | 41.56 | 42.60 | 41.45 | 42.19 | 1,174,154 | +0.33(+0.78%) |
Sep 23, 2021 | 41.68 | 42.44 | 41.47 | 41.87 | 1,820,852 | -0.16(-0.38%) |
Sep 22, 2021 | 42.05 | 42.75 | 41.69 | 42.02 | 2,689,017 | +0.31(+0.74%) |
Sep 21, 2021 | 41.37 | 42.20 | 41.09 | 41.72 | 2,030,156 | +0.46(+1.11%) |
Sep 20, 2021 | 40.44 | 41.36 | 40.10 | 41.26 | 1,622,492 | +0.40(+0.97%) |
Sep 17, 2021 | 40.87 | 41.12 | 40.29 | 40.87 | 1,950,486 | -0.28(-0.67%) |
Sep 16, 2021 | 41.92 | 41.97 | 40.65 | 41.14 | 1,810,871 | -1.88(-4.38%) |
Sep 15, 2021 | 42.33 | 43.32 | 42.10 | 43.03 | 1,164,201 | +0.53(+1.24%) |
Sep 14, 2021 | 42.23 | 43.32 | 41.78 | 42.50 | 2,089,655 | +0.22(+0.52%) |
Sep 13, 2021 | 40.43 | 42.37 | 40.31 | 42.28 | 1,773,811 | +2.12(+5.28%) |
Sep 10, 2021 | 40.71 | 40.98 | 40.16 | 40.16 | 1,665,379 | -0.69(-1.70%) |
Sep 09, 2021 | 41.37 | 41.37 | 40.40 | 40.86 | 1,026,555 | -0.33(-0.79%) |
Sep 08, 2021 | 41.04 | 41.65 | 40.63 | 41.18 | 1,260,430 | +0.14(+0.34%) |
Sep 07, 2021 | 41.30 | 41.59 | 40.56 | 41.04 | 1,457,465 | -0.72(-1.73%) |
Sep 03, 2021 | 41.14 | 42.07 | 40.93 | 41.77 | 1,677,976 | +1.27(+3.13%) |
Sep 02, 2021 | 38.93 | 40.53 | 38.62 | 40.50 | 2,531,833 | +1.70(+4.39%) |
Sep 01, 2021 | 39.76 | 39.96 | 38.75 | 38.79 | 1,306,512 | -0.78(-1.98%) |
Aug 31, 2021 | 38.92 | 39.71 | 38.76 | 39.58 | 1,307,732 | +0.76(+1.97%) |
Aug 30, 2021 | 39.17 | 39.44 | 38.62 | 38.81 | 1,432,125 | -0.28(-0.71%) |
Aug 27, 2021 | 37.72 | 39.20 | 37.51 | 39.09 | 1,347,725 | +1.43(+3.79%) |
Aug 26, 2021 | 37.73 | 38.24 | 37.53 | 37.66 | 1,181,666 | -0.43(-1.12%) |
Aug 25, 2021 | 38.56 | 38.63 | 37.90 | 38.09 | 1,363,862 | -0.71(-1.84%) |
Aug 24, 2021 | 39.53 | 39.56 | 38.74 | 38.80 | 1,409,625 | -0.46(-1.16%) |
Aug 23, 2021 | 38.32 | 39.51 | 38.06 | 39.26 | 1,404,284 | +1.76(+4.71%) |
Aug 20, 2021 | 37.55 | 37.96 | 37.35 | 37.50 | 1,084,845 | -0.08(-0.21%) |
Aug 19, 2021 | 38.09 | 38.26 | 37.55 | 37.57 | 1,433,529 | -0.83(-2.17%) |
Aug 18, 2021 | 39.29 | 39.42 | 37.96 | 38.41 | 1,861,171 | -1.01(-2.56%) |
Aug 17, 2021 | 39.51 | 39.85 | 39.23 | 39.42 | 1,184,207 | -0.41(-1.02%) |
Aug 16, 2021 | 40.14 | 40.47 | 39.61 | 39.82 | 1,270,770 | -0.33(-0.81%) |
Aug 13, 2021 | 39.02 | 40.38 | 38.95 | 40.15 | 2,150,812 | +1.52(+3.92%) |
Aug 12, 2021 | 39.04 | 39.11 | 38.31 | 38.63 | 1,232,054 | -0.56(-1.44%) |
Aug 11, 2021 | 38.97 | 39.79 | 38.94 | 39.20 | 1,449,490 | +0.60(+1.57%) |
Aug 10, 2021 | 39.25 | 39.32 | 38.45 | 38.60 | 1,856,705 | -0.62(-1.59%) |
Aug 09, 2021 | 40.03 | 40.48 | 39.15 | 39.22 | 1,439,875 | -1.44(-3.53%) |
Aug 06, 2021 | 40.78 | 40.98 | 40.18 | 40.66 | 1,148,138 | -1.19(-2.84%) |
Aug 05, 2021 | 42.44 | 42.66 | 41.78 | 41.85 | 804,383 | -0.67(-1.59%) |
Aug 04, 2021 | 43.68 | 44.20 | 42.53 | 42.52 | 1,275,128 | -0.68(-1.58%) |
Aug 03, 2021 | 42.12 | 43.42 | 42.12 | 43.20 | 1,751,365 | +1.12(+2.66%) |