Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.75 | 42.13 | 41.29 | 41.41 | 2,571,278 | +0.09(+0.21%) |
Oct 28, 2021 | 41.57 | 41.94 | 40.96 | 41.32 | 3,908,600 | +0.16(+0.38%) |
Oct 27, 2021 | 43.13 | 43.34 | 40.88 | 41.17 | 5,068,826 | -2.33(-5.35%) |
Oct 26, 2021 | 43.89 | 43.50 | 8,623,477 | +1.05(+2.48%) | ||
Oct 25, 2021 | 42.30 | 43.02 | 42.19 | 42.45 | 1,705,400 | +0.36(+0.86%) |
Oct 22, 2021 | 43.66 | 44.47 | 41.88 | 42.08 | 3,523,625 | -1.32(-3.04%) |
Oct 21, 2021 | 46.26 | 46.66 | 42.88 | 43.40 | 5,543,677 | -3.87(-8.19%) |
Oct 20, 2021 | 46.19 | 47.35 | 45.75 | 47.28 | 2,201,308 | +0.83(+1.79%) |
Oct 19, 2021 | 46.56 | 46.77 | 46.22 | 46.44 | 1,331,743 | +0.05(+0.10%) |
Oct 18, 2021 | 46.02 | 46.97 | 45.69 | 46.40 | 2,248,018 | +0.08(+0.17%) |
Oct 15, 2021 | 46.11 | 46.74 | 45.86 | 46.32 | 1,239,011 | +0.77(+1.69%) |
Oct 14, 2021 | 45.25 | 45.73 | 44.77 | 45.55 | 1,209,246 | +0.82(+1.82%) |
Oct 13, 2021 | 44.93 | 45.02 | 44.21 | 44.73 | 1,714,322 | -0.13(-0.30%) |
Oct 12, 2021 | 44.52 | 45.03 | 44.34 | 44.87 | 1,370,886 | +0.42(+0.95%) |
Oct 11, 2021 | 44.89 | 45.08 | 44.29 | 44.44 | 1,352,516 | -0.07(-0.16%) |
Oct 08, 2021 | 45.20 | 45.39 | 44.47 | 44.52 | 1,344,654 | -0.26(-0.58%) |
Oct 07, 2021 | 45.04 | 45.31 | 44.52 | 44.77 | 1,147,570 | +0.08(+0.18%) |
Oct 06, 2021 | 44.42 | 44.88 | 43.79 | 44.70 | 957,753 | -0.16(-0.35%) |
Oct 05, 2021 | 45.13 | 45.67 | 44.39 | 44.85 | 1,314,567 | -0.01(-0.02%) |
Oct 04, 2021 | 44.73 | 45.78 | 44.54 | 44.86 | 1,327,379 | +0.13(+0.30%) |
Oct 01, 2021 | 43.64 | 44.87 | 43.28 | 44.73 | 985,780 | +1.34(+3.09%) |
Sep 30, 2021 | 43.94 | 44.08 | 43.32 | 43.39 | 1,456,020 | -0.31(-0.70%) |
Sep 29, 2021 | 44.92 | 44.93 | 43.66 | 43.69 | 1,154,082 | -1.03(-2.30%) |
Sep 28, 2021 | 45.43 | 45.87 | 44.59 | 44.72 | 911,724 | -0.93(-2.03%) |
Sep 27, 2021 | 45.08 | 45.73 | 45.08 | 45.64 | 933,311 | +0.83(+1.85%) |
Sep 24, 2021 | 44.57 | 45.04 | 44.31 | 44.81 | 821,195 | +0.05(+0.10%) |
Sep 23, 2021 | 44.11 | 44.86 | 44.02 | 44.77 | 894,700 | +1.07(+2.46%) |
Sep 22, 2021 | 43.50 | 44.15 | 43.48 | 43.69 | 804,882 | +0.73(+1.70%) |
Sep 21, 2021 | 43.28 | 43.31 | 42.52 | 42.96 | 637,710 | +0.12(+0.27%) |
Sep 20, 2021 | 42.31 | 42.89 | 41.97 | 42.85 | 1,634,423 | -0.70(-1.60%) |
Sep 17, 2021 | 43.45 | 44.09 | 43.28 | 43.54 | 1,899,855 | +0.01(+0.02%) |
Sep 16, 2021 | 44.16 | 44.52 | 43.49 | 43.54 | 846,053 | -0.53(-1.19%) |
Sep 15, 2021 | 43.45 | 44.19 | 43.14 | 44.06 | 1,080,727 | +0.83(+1.92%) |
Sep 14, 2021 | 44.20 | 44.46 | 43.06 | 43.23 | 1,195,892 | -1.07(-2.42%) |
Sep 13, 2021 | 43.95 | 44.33 | 43.30 | 44.30 | 1,300,365 | +0.53(+1.22%) |
Sep 10, 2021 | 44.88 | 45.00 | 43.70 | 43.77 | 887,774 | -0.71(-1.60%) |
Sep 09, 2021 | 43.97 | 45.12 | 43.97 | 44.48 | 1,095,353 | +0.40(+0.91%) |
Sep 08, 2021 | 44.11 | 44.20 | 43.57 | 44.08 | 1,547,619 | -0.06(-0.14%) |
Sep 07, 2021 | 44.53 | 45.05 | 44.12 | 44.15 | 1,187,692 | -0.43(-0.97%) |
Sep 03, 2021 | 45.19 | 45.19 | 44.34 | 44.58 | 848,522 | -0.68(-1.51%) |
Sep 02, 2021 | 44.75 | 45.26 | 44.04 | 45.26 | 1,455,878 | +0.68(+1.53%) |
Sep 01, 2021 | 45.32 | 45.53 | 44.50 | 44.58 | 2,808,704 | -0.77(-1.69%) |
Aug 31, 2021 | 45.00 | 45.72 | 44.73 | 45.35 | 1,548,659 | +0.26(+0.57%) |
Aug 30, 2021 | 46.46 | 46.46 | 45.07 | 45.09 | 1,101,167 | -1.32(-2.84%) |
Aug 27, 2021 | 44.80 | 46.41 | 44.80 | 46.41 | 2,143,209 | +1.61(+3.59%) |
Aug 26, 2021 | 44.99 | 45.34 | 44.44 | 44.80 | 2,035,220 | -0.05(-0.12%) |
Aug 25, 2021 | 44.59 | 45.35 | 44.20 | 44.85 | 1,471,038 | +0.38(+0.85%) |
Aug 24, 2021 | 44.01 | 44.62 | 43.95 | 44.48 | 1,397,622 | +0.66(+1.50%) |
Aug 23, 2021 | 43.75 | 44.04 | 43.53 | 43.82 | 1,209,151 | +0.31(+0.72%) |
Aug 20, 2021 | 43.10 | 43.68 | 42.61 | 43.50 | 2,321,950 | +0.32(+0.74%) |
Aug 19, 2021 | 43.63 | 44.32 | 42.92 | 43.18 | 1,971,858 | -1.06(-2.39%) |
Aug 18, 2021 | 44.48 | 44.81 | 43.84 | 44.24 | 1,687,889 | -0.44(-0.98%) |
Aug 17, 2021 | 44.77 | 45.13 | 44.16 | 44.68 | 2,049,430 | -0.62(-1.37%) |
Aug 16, 2021 | 44.99 | 45.62 | 44.66 | 45.30 | 1,737,209 | +0.03(+0.07%) |
Aug 13, 2021 | 45.73 | 45.86 | 45.06 | 45.27 | 2,558,351 | -0.20(-0.45%) |
Aug 12, 2021 | 45.48 | 45.93 | 45.21 | 45.47 | 4,505,488 | -1.34(-2.86%) |
Aug 11, 2021 | 46.88 | 47.45 | 46.59 | 46.81 | 1,915,967 | +0.04(+0.08%) |
Aug 10, 2021 | 46.05 | 46.81 | 45.79 | 46.77 | 1,666,746 | +1.05(+2.30%) |
Aug 09, 2021 | 45.68 | 46.00 | 45.17 | 45.72 | 2,661,181 | -0.29(-0.63%) |
Aug 06, 2021 | 46.01 | 46.49 | 45.52 | 46.01 | 1,095,494 | +0.26(+0.57%) |
Aug 05, 2021 | 45.28 | 45.96 | 45.05 | 45.75 | 1,747,009 | +1.07(+2.40%) |
Aug 04, 2021 | 44.41 | 45.23 | 43.61 | 44.68 | 3,745,929 | +0.23(+0.51%) |
Aug 03, 2021 | 44.55 | 44.83 | 43.34 | 44.45 | 2,507,852 | +0.12(+0.28%) |