Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.18 | 39.08 | 37.60 | 37.85 | 1,048,264 | -0.50(-1.31%) |
Oct 28, 2021 | 38.39 | 38.60 | 38.13 | 38.36 | 857,618 | +0.07(+0.19%) |
Oct 27, 2021 | 39.00 | 39.18 | 38.27 | 38.28 | 731,211 | -0.73(-1.86%) |
Oct 26, 2021 | 39.05 | 38.57 | 39.01 | 746,163 | -0.03(-0.07%) | |
Oct 25, 2021 | 39.48 | 39.56 | 38.62 | 39.04 | 977,198 | -0.41(-1.04%) |
Oct 22, 2021 | 38.28 | 39.60 | 37.91 | 39.45 | 1,137,568 | +0.98(+2.54%) |
Oct 21, 2021 | 38.33 | 39.09 | 37.91 | 38.47 | 1,165,928 | -0.18(-0.46%) |
Oct 20, 2021 | 38.17 | 40.51 | 37.78 | 38.65 | 2,277,064 | -1.05(-2.65%) |
Oct 19, 2021 | 40.00 | 40.25 | 39.48 | 39.70 | 735,590 | -0.42(-1.04%) |
Oct 18, 2021 | 39.71 | 40.42 | 39.14 | 40.12 | 875,796 | +0.03(+0.07%) |
Oct 15, 2021 | 41.91 | 42.22 | 39.92 | 40.09 | 1,121,941 | -1.12(-2.71%) |
Oct 14, 2021 | 41.05 | 41.45 | 40.57 | 41.21 | 1,049,227 | +0.29(+0.71%) |
Oct 13, 2021 | 42.29 | 42.29 | 40.61 | 40.92 | 1,174,661 | -1.44(-3.41%) |
Oct 12, 2021 | 42.11 | 42.81 | 41.17 | 42.36 | 729,620 | +0.25(+0.60%) |
Oct 11, 2021 | 42.60 | 43.51 | 42.03 | 42.11 | 556,017 | -0.22(-0.53%) |
Oct 08, 2021 | 43.26 | 43.36 | 42.22 | 42.34 | 602,521 | -1.05(-2.43%) |
Oct 07, 2021 | 43.79 | 44.24 | 43.02 | 43.39 | 667,783 | -0.21(-0.49%) |
Oct 06, 2021 | 42.61 | 43.77 | 41.70 | 43.60 | 919,115 | +0.17(+0.39%) |
Oct 05, 2021 | 45.02 | 45.19 | 43.40 | 43.43 | 1,233,965 | -1.69(-3.74%) |
Oct 04, 2021 | 45.73 | 46.06 | 44.76 | 45.12 | 914,225 | -0.88(-1.92%) |
Oct 01, 2021 | 44.94 | 46.61 | 44.71 | 46.01 | 1,268,503 | +2.23(+5.09%) |
Sep 30, 2021 | 44.25 | 44.32 | 42.53 | 43.78 | 1,001,749 | -0.55(-1.24%) |
Sep 29, 2021 | 45.71 | 46.03 | 44.28 | 44.33 | 542,460 | -1.00(-2.20%) |
Sep 28, 2021 | 45.92 | 46.80 | 45.12 | 45.33 | 895,549 | -1.08(-2.33%) |
Sep 27, 2021 | 46.59 | 47.68 | 46.31 | 46.41 | 1,290,366 | +0.30(+0.65%) |
Sep 24, 2021 | 44.94 | 46.23 | 44.82 | 46.11 | 2,800,269 | +2.24(+5.12%) |
Sep 23, 2021 | 42.00 | 44.06 | 41.84 | 43.86 | 1,544,173 | +2.77(+6.73%) |
Sep 22, 2021 | 40.80 | 41.81 | 40.80 | 41.10 | 731,444 | +0.77(+1.92%) |
Sep 21, 2021 | 40.69 | 41.31 | 39.71 | 40.32 | 796,526 | -0.66(-1.61%) |
Sep 20, 2021 | 40.77 | 41.24 | 40.34 | 40.98 | 770,967 | -0.94(-2.24%) |
Sep 17, 2021 | 42.27 | 42.84 | 41.60 | 41.93 | 1,466,163 | -0.03(-0.07%) |
Sep 16, 2021 | 41.58 | 42.59 | 41.58 | 41.95 | 702,489 | +0.66(+1.60%) |
Sep 15, 2021 | 41.65 | 41.77 | 40.91 | 41.29 | 855,791 | -0.52(-1.25%) |
Sep 14, 2021 | 42.75 | 42.94 | 41.29 | 41.81 | 888,819 | -0.83(-1.94%) |
Sep 13, 2021 | 41.71 | 42.69 | 41.01 | 42.64 | 915,658 | +1.27(+3.06%) |
Sep 10, 2021 | 41.98 | 42.30 | 41.37 | 41.38 | 623,554 | -0.41(-0.98%) |
Sep 09, 2021 | 41.18 | 42.24 | 40.94 | 41.79 | 568,267 | +0.31(+0.74%) |
Sep 08, 2021 | 41.85 | 42.49 | 41.33 | 41.48 | 490,502 | -0.46(-1.09%) |
Sep 07, 2021 | 42.70 | 42.82 | 41.88 | 41.93 | 654,169 | -0.47(-1.10%) |
Sep 03, 2021 | 43.33 | 43.59 | 42.33 | 42.40 | 812,134 | -1.07(-2.46%) |
Sep 02, 2021 | 43.78 | 44.43 | 43.43 | 43.47 | 664,322 | -0.21(-0.49%) |
Sep 01, 2021 | 43.78 | 43.87 | 43.05 | 43.69 | 859,839 | +0.23(+0.54%) |
Aug 31, 2021 | 42.80 | 43.65 | 42.48 | 43.45 | 2,009,824 | +0.82(+1.92%) |
Aug 30, 2021 | 43.24 | 43.50 | 42.20 | 42.63 | 1,214,820 | -0.85(-1.95%) |
Aug 27, 2021 | 41.91 | 43.59 | 41.79 | 43.48 | 1,009,395 | +1.63(+3.89%) |
Aug 26, 2021 | 41.56 | 42.22 | 41.16 | 41.85 | 997,749 | +0.14(+0.34%) |
Aug 25, 2021 | 40.57 | 42.02 | 40.55 | 41.71 | 1,191,958 | +0.73(+1.77%) |
Aug 24, 2021 | 40.18 | 41.44 | 40.18 | 40.98 | 728,801 | +0.95(+2.37%) |
Aug 23, 2021 | 40.00 | 40.46 | 39.24 | 40.03 | 581,636 | +0.65(+1.66%) |
Aug 20, 2021 | 38.47 | 39.86 | 38.17 | 39.38 | 836,587 | +0.78(+2.03%) |
Aug 19, 2021 | 39.55 | 39.59 | 37.93 | 38.60 | 1,338,323 | -1.31(-3.29%) |
Aug 18, 2021 | 39.54 | 40.57 | 38.71 | 39.91 | 784,609 | +0.26(+0.66%) |
Aug 17, 2021 | 40.50 | 40.90 | 39.37 | 39.65 | 809,274 | -1.15(-2.81%) |
Aug 16, 2021 | 40.91 | 41.15 | 40.85 | 40.80 | 595,326 | -0.33(-0.79%) |
Aug 13, 2021 | 41.70 | 41.79 | 40.88 | 41.12 | 575,867 | -0.40(-0.96%) |
Aug 12, 2021 | 41.38 | 41.62 | 40.70 | 41.52 | 686,116 | -0.01(-0.02%) |
Aug 11, 2021 | 40.43 | 41.55 | 39.69 | 41.53 | 933,026 | +1.12(+2.77%) |
Aug 10, 2021 | 39.46 | 40.73 | 39.31 | 40.42 | 976,773 | +0.83(+2.09%) |
Aug 09, 2021 | 40.71 | 40.74 | 39.20 | 39.59 | 1,116,527 | -1.10(-2.70%) |
Aug 06, 2021 | 41.35 | 41.84 | 40.23 | 40.69 | 970,000 | -0.42(-1.02%) |
Aug 05, 2021 | 40.17 | 41.16 | 39.93 | 41.11 | 1,336,752 | +1.03(+2.58%) |
Aug 04, 2021 | 40.10 | 40.41 | 39.48 | 40.07 | 1,435,108 | -0.50(-1.24%) |
Aug 03, 2021 | 41.92 | 41.96 | 39.39 | 40.57 | 2,615,755 | -1.47(-3.50%) |