Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.31 | 40.08 | 39.21 | 39.95 | 449,062 | +0.34(+0.87%) |
Oct 28, 2021 | 39.48 | 40.13 | 39.47 | 39.61 | 701,665 | +0.25(+0.63%) |
Oct 27, 2021 | 40.48 | 40.68 | 39.25 | 39.36 | 444,464 | -1.10(-2.73%) |
Oct 26, 2021 | 40.29 | 40.47 | 413,182 | +0.29(+0.71%) | ||
Oct 25, 2021 | 39.93 | 40.83 | 39.80 | 40.18 | 406,864 | +0.24(+0.59%) |
Oct 22, 2021 | 40.28 | 39.65 | 39.95 | 787,930 | -0.68(-1.67%) | |
Oct 21, 2021 | 41.50 | 42.68 | 40.60 | 40.62 | 778,956 | -0.47(-1.15%) |
Oct 20, 2021 | 40.90 | 42.01 | 40.25 | 41.10 | 771,058 | +0.67(+1.66%) |
Oct 19, 2021 | 39.90 | 41.09 | 38.57 | 40.43 | 963,465 | +1.35(+3.45%) |
Oct 18, 2021 | 38.46 | 39.21 | 38.15 | 39.08 | 682,673 | +0.42(+1.10%) |
Oct 15, 2021 | 39.06 | 39.30 | 38.60 | 38.65 | 750,372 | +0.28(+0.72%) |
Oct 14, 2021 | 38.63 | 39.14 | 38.28 | 38.38 | 673,134 | +0.37(+0.99%) |
Oct 13, 2021 | 37.71 | 38.40 | 37.36 | 38.00 | 526,428 | +0.61(+1.63%) |
Oct 12, 2021 | 36.68 | 37.56 | 36.64 | 37.39 | 478,994 | +0.92(+2.51%) |
Oct 11, 2021 | 36.28 | 36.78 | 35.81 | 36.48 | 1,271,337 | +0.07(+0.19%) |
Oct 08, 2021 | 37.85 | 37.90 | 36.37 | 36.41 | 667,251 | -1.44(-3.80%) |
Oct 07, 2021 | 37.49 | 38.15 | 37.46 | 37.85 | 549,201 | +0.86(+2.32%) |
Oct 06, 2021 | 37.68 | 37.97 | 36.56 | 36.99 | 533,905 | -1.29(-3.37%) |
Oct 05, 2021 | 38.21 | 38.58 | 37.65 | 38.28 | 829,740 | +0.31(+0.80%) |
Oct 04, 2021 | 39.34 | 39.44 | 37.80 | 37.97 | 804,347 | -1.44(-3.65%) |
Oct 01, 2021 | 39.47 | 40.34 | 39.00 | 39.41 | 752,973 | +0.15(+0.38%) |
Sep 30, 2021 | 40.14 | 41.06 | 39.25 | 39.27 | 1,103,011 | -0.96(-2.38%) |
Sep 29, 2021 | 41.27 | 41.37 | 40.10 | 40.22 | 644,408 | -0.65(-1.59%) |
Sep 28, 2021 | 42.17 | 42.54 | 40.75 | 40.87 | 853,607 | -1.78(-4.18%) |
Sep 27, 2021 | 42.33 | 43.01 | 41.27 | 42.65 | 543,431 | +0.21(+0.49%) |
Sep 24, 2021 | 42.12 | 42.62 | 41.63 | 42.45 | 567,482 | -0.11(-0.25%) |
Sep 23, 2021 | 43.26 | 43.29 | 42.24 | 42.56 | 583,390 | -0.38(-0.89%) |
Sep 22, 2021 | 43.56 | 44.14 | 42.87 | 42.94 | 810,674 | -0.21(-0.48%) |
Sep 21, 2021 | 43.19 | 43.45 | 42.46 | 43.15 | 852,640 | +0.23(+0.53%) |
Sep 20, 2021 | 43.12 | 44.88 | 42.14 | 42.92 | 1,026,038 | -1.40(-3.16%) |
Sep 17, 2021 | 44.19 | 45.29 | 43.28 | 44.32 | 3,759,187 | +0.57(+1.31%) |
Sep 16, 2021 | 44.10 | 44.22 | 43.01 | 43.75 | 594,194 | -0.34(-0.76%) |
Sep 15, 2021 | 44.55 | 44.95 | 43.75 | 44.08 | 757,363 | -0.59(-1.32%) |
Sep 14, 2021 | 46.43 | 46.69 | 44.36 | 44.67 | 928,736 | -1.62(-3.49%) |
Sep 13, 2021 | 46.78 | 47.03 | 45.69 | 46.29 | 658,168 | -0.29(-0.61%) |
Sep 10, 2021 | 46.56 | 47.20 | 45.79 | 46.58 | 551,165 | +0.35(+0.77%) |
Sep 09, 2021 | 46.56 | 47.06 | 45.98 | 46.22 | 532,381 | -0.14(-0.30%) |
Sep 08, 2021 | 47.71 | 47.85 | 45.66 | 46.36 | 769,882 | -1.71(-3.57%) |
Sep 07, 2021 | 45.46 | 48.23 | 45.43 | 48.07 | 1,129,178 | +2.82(+6.23%) |
Sep 03, 2021 | 45.34 | 45.84 | 44.90 | 45.26 | 539,100 | -0.15(-0.33%) |
Sep 02, 2021 | 45.50 | 45.87 | 44.73 | 45.40 | 723,728 | +0.15(+0.33%) |
Sep 01, 2021 | 43.73 | 45.92 | 43.73 | 45.26 | 1,023,393 | +1.40(+3.19%) |
Aug 31, 2021 | 42.16 | 43.93 | 41.17 | 43.86 | 1,660,364 | -2.34(-5.06%) |
Aug 30, 2021 | 43.10 | 46.23 | 42.57 | 46.19 | 2,454,362 | +6.17(+15.41%) |
Aug 27, 2021 | 38.77 | 40.18 | 38.77 | 40.02 | 581,272 | +1.40(+3.62%) |
Aug 26, 2021 | 39.22 | 39.79 | 38.60 | 38.62 | 386,098 | -0.80(-2.02%) |
Aug 25, 2021 | 39.91 | 40.35 | 39.41 | 39.42 | 470,862 | -0.30(-0.74%) |
Aug 24, 2021 | 40.87 | 40.89 | 39.51 | 39.72 | 615,227 | -0.96(-2.35%) |
Aug 23, 2021 | 39.88 | 40.72 | 39.75 | 40.67 | 889,263 | +1.23(+3.12%) |
Aug 20, 2021 | 38.30 | 39.49 | 38.30 | 39.44 | 341,246 | +1.13(+2.96%) |
Aug 19, 2021 | 38.43 | 38.62 | 37.97 | 38.31 | 370,039 | -0.48(-1.24%) |
Aug 18, 2021 | 38.70 | 39.65 | 38.67 | 38.79 | 357,659 | +0.21(+0.54%) |
Aug 17, 2021 | 39.31 | 39.41 | 37.96 | 38.59 | 524,492 | -1.08(-2.73%) |
Aug 16, 2021 | 39.90 | 40.20 | 39.02 | 39.67 | 513,454 | -0.39(-0.98%) |
Aug 13, 2021 | 41.76 | 41.84 | 39.95 | 40.06 | 534,159 | -1.66(-3.97%) |
Aug 12, 2021 | 41.98 | 42.11 | 41.29 | 41.72 | 413,050 | -0.27(-0.63%) |
Aug 11, 2021 | 42.42 | 42.57 | 41.49 | 41.98 | 454,984 | -0.19(-0.44%) |
Aug 10, 2021 | 42.44 | 42.70 | 41.84 | 42.17 | 338,197 | -0.08(-0.19%) |
Aug 09, 2021 | 42.11 | 42.68 | 41.22 | 42.25 | 330,473 | +0.12(+0.28%) |
Aug 06, 2021 | 43.32 | 43.52 | 42.01 | 42.13 | 398,185 | -1.05(-2.44%) |
Aug 05, 2021 | 42.24 | 43.39 | 42.12 | 43.19 | 502,396 | +1.00(+2.36%) |
Aug 04, 2021 | 40.71 | 42.24 | 40.62 | 42.19 | 739,002 | +1.24(+3.03%) |
Aug 03, 2021 | 41.82 | 41.95 | 40.24 | 40.95 | 566,034 | -0.37(-0.91%) |