Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.47 | 43.02 | 41.80 | 42.12 | 1,351,428 | -0.18(-0.42%) |
Oct 28, 2021 | 42.00 | 42.93 | 41.98 | 42.30 | 1,131,560 | +0.27(+0.63%) |
Oct 27, 2021 | 43.30 | 43.44 | 41.76 | 42.03 | 1,384,431 | -1.60(-3.68%) |
Oct 26, 2021 | 44.58 | 43.64 | 1,657,193 | -0.30(-0.67%) | ||
Oct 25, 2021 | 42.64 | 44.31 | 42.64 | 43.93 | 3,073,798 | +1.29(+3.02%) |
Oct 22, 2021 | 41.33 | 42.94 | 40.27 | 42.64 | 2,219,565 | +1.04(+2.51%) |
Oct 21, 2021 | 40.86 | 43.17 | 40.86 | 41.60 | 3,756,322 | +0.74(+1.81%) |
Oct 20, 2021 | 40.14 | 41.34 | 39.90 | 40.86 | 1,020,120 | +0.63(+1.57%) |
Oct 19, 2021 | 41.19 | 41.63 | 39.97 | 40.23 | 1,251,799 | -0.36(-0.90%) |
Oct 18, 2021 | 39.61 | 41.27 | 39.43 | 40.59 | 1,622,801 | +0.76(+1.90%) |
Oct 15, 2021 | 41.05 | 41.20 | 39.75 | 39.84 | 1,619,510 | -0.58(-1.44%) |
Oct 14, 2021 | 40.47 | 40.76 | 39.70 | 40.42 | 1,117,874 | +0.16(+0.39%) |
Oct 13, 2021 | 39.14 | 40.32 | 39.14 | 40.26 | 1,674,453 | +1.18(+3.02%) |
Oct 12, 2021 | 39.66 | 40.09 | 39.00 | 39.08 | 1,590,442 | -0.58(-1.46%) |
Oct 11, 2021 | 39.74 | 40.73 | 39.47 | 39.66 | 1,399,300 | -0.39(-0.98%) |
Oct 08, 2021 | 41.29 | 41.50 | 39.91 | 40.05 | 1,751,689 | -1.21(-2.93%) |
Oct 07, 2021 | 41.06 | 41.82 | 40.43 | 41.26 | 2,628,027 | +0.99(+2.47%) |
Oct 06, 2021 | 39.01 | 40.37 | 38.90 | 40.27 | 2,878,100 | +0.96(+2.43%) |
Oct 05, 2021 | 40.04 | 40.43 | 38.94 | 39.31 | 2,244,831 | -0.57(-1.43%) |
Oct 04, 2021 | 39.38 | 40.35 | 38.99 | 39.89 | 1,507,008 | +0.32(+0.80%) |
Oct 01, 2021 | 39.43 | 39.78 | 38.10 | 39.57 | 3,222,347 | +0.17(+0.42%) |
Sep 30, 2021 | 40.16 | 40.19 | 39.10 | 39.40 | 3,187,597 | -1.07(-2.65%) |
Sep 29, 2021 | 41.57 | 41.57 | 40.33 | 40.48 | 1,613,552 | -0.67(-1.63%) |
Sep 28, 2021 | 41.84 | 42.29 | 41.00 | 41.15 | 1,906,701 | -0.95(-2.27%) |
Sep 27, 2021 | 41.41 | 42.66 | 40.99 | 42.10 | 1,733,924 | +0.64(+1.54%) |
Sep 24, 2021 | 41.35 | 42.19 | 40.92 | 41.46 | 2,176,192 | -0.18(-0.43%) |
Sep 23, 2021 | 42.47 | 42.74 | 41.55 | 41.64 | 2,315,105 | -0.31(-0.75%) |
Sep 22, 2021 | 42.65 | 43.06 | 41.60 | 41.95 | 4,024,515 | -0.09(-0.21%) |
Sep 21, 2021 | 42.67 | 43.06 | 41.68 | 42.04 | 1,827,789 | -0.36(-0.86%) |
Sep 20, 2021 | 41.43 | 42.98 | 41.30 | 42.41 | 4,105,723 | -1.05(-2.42%) |
Sep 17, 2021 | 44.80 | 45.32 | 43.22 | 43.46 | 8,199,511 | -1.90(-4.19%) |
Sep 16, 2021 | 45.66 | 46.66 | 44.98 | 45.36 | 3,393,237 | +0.15(+0.33%) |
Sep 15, 2021 | 45.23 | 46.91 | 44.86 | 45.21 | 10,364,644 | +0.60(+1.35%) |
Sep 14, 2021 | 45.45 | 45.73 | 44.25 | 44.61 | 2,386,445 | -0.84(-1.84%) |
Sep 13, 2021 | 44.49 | 45.85 | 43.84 | 45.45 | 2,676,351 | +0.41(+0.92%) |
Sep 10, 2021 | 44.79 | 45.45 | 43.45 | 45.03 | 3,003,055 | +1.64(+3.79%) |
Sep 09, 2021 | 41.04 | 44.77 | 38.45 | 43.39 | 8,744,428 | +0.67(+1.57%) |
Sep 08, 2021 | 44.07 | 44.30 | 41.50 | 42.72 | 5,125,050 | -1.72(-3.88%) |
Sep 07, 2021 | 43.93 | 45.21 | 43.66 | 44.44 | 3,056,893 | +0.61(+1.39%) |
Sep 03, 2021 | 43.81 | 44.19 | 43.52 | 43.83 | 1,892,768 | -0.04(-0.09%) |
Sep 02, 2021 | 44.08 | 44.75 | 43.53 | 43.87 | 2,232,295 | +0.10(+0.23%) |
Sep 01, 2021 | 43.48 | 44.31 | 43.00 | 43.77 | 2,579,587 | +0.19(+0.43%) |
Aug 31, 2021 | 42.97 | 43.75 | 41.55 | 43.59 | 2,793,463 | +0.86(+2.00%) |
Aug 30, 2021 | 41.91 | 42.83 | 41.16 | 42.73 | 1,676,528 | +1.19(+2.87%) |
Aug 27, 2021 | 42.30 | 42.34 | 40.98 | 41.54 | 1,440,806 | -0.55(-1.31%) |
Aug 26, 2021 | 41.21 | 42.24 | 40.37 | 42.09 | 1,740,839 | +0.65(+1.57%) |
Aug 25, 2021 | 41.84 | 42.43 | 40.22 | 41.44 | 4,973,143 | +2.44(+6.26%) |
Aug 24, 2021 | 38.04 | 39.40 | 37.90 | 39.00 | 2,142,649 | +1.26(+3.34%) |
Aug 23, 2021 | 36.94 | 38.00 | 36.73 | 37.74 | 2,357,941 | +1.23(+3.37%) |
Aug 20, 2021 | 34.68 | 36.73 | 34.68 | 36.51 | 1,738,157 | +2.02(+5.85%) |
Aug 19, 2021 | 34.70 | 35.65 | 34.26 | 34.49 | 1,190,231 | -0.65(-1.85%) |
Aug 18, 2021 | 35.45 | 36.27 | 35.07 | 35.14 | 998,335 | -0.22(-0.61%) |
Aug 17, 2021 | 36.18 | 36.25 | 34.58 | 35.36 | 1,775,967 | -1.41(-3.83%) |
Aug 16, 2021 | 36.26 | 36.81 | 35.52 | 36.76 | 1,102,678 | +0.44(+1.22%) |
Aug 13, 2021 | 36.83 | 37.63 | 35.97 | 36.32 | 1,194,810 | -0.66(-1.78%) |
Aug 12, 2021 | 36.54 | 37.74 | 36.31 | 36.98 | 3,266,955 | +0.42(+1.16%) |
Aug 11, 2021 | 35.49 | 36.81 | 34.97 | 36.56 | 2,038,895 | +1.31(+3.72%) |
Aug 10, 2021 | 33.36 | 35.87 | 33.03 | 35.25 | 1,947,803 | +1.81(+5.42%) |
Aug 09, 2021 | 34.44 | 34.59 | 33.28 | 33.44 | 2,068,292 | -1.27(-3.66%) |
Aug 06, 2021 | 34.55 | 35.13 | 34.13 | 34.71 | 1,119,734 | +0.50(+1.47%) |
Aug 05, 2021 | 34.22 | 35.09 | 33.81 | 34.20 | 1,274,097 | +0.03(+0.09%) |
Aug 04, 2021 | 36.04 | 36.19 | 33.97 | 34.17 | 2,202,896 | -1.91(-5.29%) |
Aug 03, 2021 | 36.41 | 36.61 | 35.25 | 36.09 | 953,444 | -0.11(-0.30%) |