Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.39 | 41.93 | 40.04 | 41.13 | 2,244,775 | +0.74(+1.83%) |
Oct 28, 2021 | 42.42 | 42.42 | 40.02 | 40.39 | 2,928,951 | -1.91(-4.52%) |
Oct 27, 2021 | 44.25 | 44.90 | 41.12 | 42.30 | 4,026,273 | -3.90(-8.44%) |
Oct 26, 2021 | 46.71 | 46.20 | 1,464,664 | +0.02(+0.04%) | ||
Oct 25, 2021 | 45.23 | 47.01 | 45.23 | 46.18 | 1,452,739 | +0.88(+1.94%) |
Oct 22, 2021 | 45.32 | 46.04 | 44.85 | 45.30 | 831,723 | -0.07(-0.15%) |
Oct 21, 2021 | 44.52 | 45.97 | 44.33 | 45.37 | 1,168,719 | +1.04(+2.35%) |
Oct 20, 2021 | 41.92 | 44.85 | 41.62 | 44.33 | 1,948,473 | +2.28(+5.42%) |
Oct 19, 2021 | 43.02 | 43.32 | 42.02 | 42.05 | 984,872 | -0.88(-2.05%) |
Oct 18, 2021 | 43.27 | 43.54 | 42.11 | 42.93 | 692,771 | -0.77(-1.76%) |
Oct 15, 2021 | 44.33 | 45.20 | 43.68 | 43.70 | 497,183 | -0.15(-0.34%) |
Oct 14, 2021 | 43.95 | 44.36 | 43.53 | 43.85 | 628,318 | +0.31(+0.71%) |
Oct 13, 2021 | 44.27 | 44.50 | 43.05 | 43.54 | 681,689 | -0.78(-1.76%) |
Oct 12, 2021 | 43.59 | 44.57 | 43.43 | 44.32 | 734,188 | +0.81(+1.86%) |
Oct 11, 2021 | 42.83 | 43.98 | 42.69 | 43.51 | 535,797 | +0.54(+1.26%) |
Oct 08, 2021 | 43.55 | 44.18 | 42.95 | 42.97 | 841,747 | -0.76(-1.74%) |
Oct 07, 2021 | 44.54 | 45.12 | 43.33 | 43.73 | 900,662 | -0.60(-1.35%) |
Oct 06, 2021 | 42.99 | 44.84 | 42.43 | 44.33 | 1,098,008 | +0.73(+1.67%) |
Oct 05, 2021 | 44.45 | 44.53 | 43.09 | 43.60 | 2,324,121 | -0.69(-1.56%) |
Oct 04, 2021 | 45.76 | 45.88 | 44.23 | 44.29 | 1,022,865 | -1.30(-2.85%) |
Oct 01, 2021 | 43.17 | 45.67 | 43.02 | 45.59 | 2,456,408 | +3.09(+7.27%) |
Sep 30, 2021 | 42.57 | 42.93 | 41.44 | 42.50 | 841,083 | -0.07(-0.16%) |
Sep 29, 2021 | 44.70 | 44.88 | 42.53 | 42.57 | 1,043,944 | -2.01(-4.51%) |
Sep 28, 2021 | 45.31 | 46.11 | 44.51 | 44.58 | 1,065,085 | -0.78(-1.72%) |
Sep 27, 2021 | 44.77 | 45.97 | 44.32 | 45.36 | 1,255,619 | +1.09(+2.46%) |
Sep 24, 2021 | 44.00 | 45.10 | 43.93 | 44.27 | 921,537 | +0.11(+0.25%) |
Sep 23, 2021 | 43.30 | 44.70 | 43.30 | 44.16 | 807,937 | +1.15(+2.67%) |
Sep 22, 2021 | 42.63 | 43.45 | 42.42 | 43.01 | 791,610 | +0.84(+1.99%) |
Sep 21, 2021 | 43.22 | 43.91 | 42.16 | 42.17 | 955,433 | -0.67(-1.56%) |
Sep 20, 2021 | 41.88 | 42.84 | 41.39 | 42.84 | 1,304,425 | -0.08(-0.19%) |
Sep 17, 2021 | 42.01 | 43.19 | 42.01 | 42.92 | 1,842,408 | +0.85(+2.02%) |
Sep 16, 2021 | 42.44 | 43.12 | 41.93 | 42.07 | 780,358 | -0.36(-0.85%) |
Sep 15, 2021 | 41.36 | 42.58 | 40.87 | 42.43 | 1,070,255 | +0.85(+2.04%) |
Sep 14, 2021 | 41.73 | 41.73 | 40.81 | 41.58 | 1,007,383 | -0.29(-0.69%) |
Sep 13, 2021 | 40.24 | 41.93 | 39.50 | 41.87 | 1,340,092 | +2.03(+5.10%) |
Sep 10, 2021 | 40.75 | 41.19 | 39.84 | 39.84 | 1,315,547 | -0.48(-1.19%) |
Sep 09, 2021 | 40.28 | 41.10 | 39.93 | 40.32 | 1,367,817 | -0.25(-0.62%) |
Sep 08, 2021 | 41.20 | 41.45 | 39.76 | 40.57 | 1,395,164 | -0.62(-1.51%) |
Sep 07, 2021 | 40.00 | 41.66 | 39.87 | 41.19 | 2,275,098 | +1.03(+2.56%) |
Sep 03, 2021 | 41.11 | 41.57 | 39.72 | 40.16 | 1,316,590 | -1.48(-3.55%) |
Sep 02, 2021 | 41.61 | 42.75 | 41.22 | 41.64 | 740,163 | +0.00(+0.00%) |
Sep 01, 2021 | 42.28 | 42.35 | 41.32 | 41.64 | 1,235,250 | -0.60(-1.42%) |
Aug 31, 2021 | 41.99 | 42.95 | 41.58 | 42.24 | 1,925,129 | +0.06(+0.14%) |
Aug 30, 2021 | 42.41 | 42.62 | 41.69 | 42.18 | 993,410 | -0.23(-0.54%) |
Aug 27, 2021 | 41.70 | 42.86 | 41.43 | 42.41 | 853,434 | +0.89(+2.14%) |
Aug 26, 2021 | 42.36 | 42.92 | 41.26 | 41.52 | 1,246,214 | -1.30(-3.04%) |
Aug 25, 2021 | 42.45 | 43.36 | 42.02 | 42.82 | 1,382,201 | +0.32(+0.75%) |
Aug 24, 2021 | 40.83 | 42.83 | 40.83 | 42.50 | 1,922,128 | +2.48(+6.20%) |
Aug 23, 2021 | 39.99 | 41.58 | 39.77 | 40.02 | 1,283,033 | +0.98(+2.51%) |
Aug 20, 2021 | 37.93 | 39.32 | 37.70 | 39.04 | 1,053,166 | +1.01(+2.66%) |
Aug 19, 2021 | 38.47 | 38.90 | 37.19 | 38.03 | 1,869,711 | -0.67(-1.73%) |
Aug 18, 2021 | 39.83 | 40.20 | 38.51 | 38.70 | 2,893,339 | -1.22(-3.06%) |
Aug 17, 2021 | 40.98 | 41.05 | 39.73 | 39.92 | 2,094,162 | -1.82(-4.36%) |
Aug 16, 2021 | 42.41 | 42.48 | 41.38 | 41.74 | 661,451 | -1.12(-2.61%) |
Aug 13, 2021 | 42.99 | 43.56 | 42.39 | 42.86 | 766,918 | +0.08(+0.19%) |
Aug 12, 2021 | 42.86 | 43.24 | 41.94 | 42.78 | 1,382,387 | -0.20(-0.47%) |
Aug 11, 2021 | 41.62 | 43.08 | 40.95 | 42.98 | 1,112,141 | +1.47(+3.54%) |
Aug 10, 2021 | 40.72 | 41.73 | 40.21 | 41.51 | 1,144,527 | +0.73(+1.79%) |
Aug 09, 2021 | 41.34 | 41.62 | 40.02 | 40.78 | 1,007,947 | -1.03(-2.46%) |
Aug 06, 2021 | 42.11 | 42.69 | 41.40 | 41.81 | 979,263 | +0.08(+0.19%) |
Aug 05, 2021 | 39.28 | 41.83 | 39.20 | 41.73 | 1,928,614 | +2.97(+7.66%) |
Aug 04, 2021 | 39.61 | 40.29 | 38.70 | 38.76 | 1,611,817 | -1.59(-3.94%) |
Aug 03, 2021 | 41.26 | 41.51 | 39.25 | 40.35 | 1,337,558 | -1.01(-2.44%) |