Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.85 | 43.20 | 42.09 | 42.23 | 789,892 | -0.89(-2.06%) |
Oct 28, 2021 | 42.42 | 43.13 | 42.38 | 43.11 | 552,402 | +0.71(+1.67%) |
Oct 27, 2021 | 42.86 | 42.85 | 42.19 | 42.41 | 598,135 | -0.27(-0.63%) |
Oct 26, 2021 | 42.26 | 42.87 | 42.67 | 558,708 | +0.41(+0.98%) | |
Oct 25, 2021 | 42.01 | 42.46 | 41.59 | 42.26 | 368,617 | +0.24(+0.58%) |
Oct 22, 2021 | 42.01 | 42.30 | 41.72 | 42.02 | 458,869 | +0.07(+0.16%) |
Oct 21, 2021 | 41.64 | 42.12 | 41.64 | 41.95 | 485,187 | +0.26(+0.62%) |
Oct 20, 2021 | 41.39 | 41.99 | 41.32 | 41.69 | 879,121 | +0.53(+1.30%) |
Oct 19, 2021 | 41.50 | 41.50 | 41.16 | 41.16 | 630,864 | -0.27(-0.65%) |
Oct 18, 2021 | 41.28 | 41.66 | 41.10 | 41.42 | 932,876 | -0.09(-0.21%) |
Oct 15, 2021 | 42.00 | 42.29 | 41.47 | 41.51 | 710,201 | -0.26(-0.62%) |
Oct 14, 2021 | 42.04 | 42.04 | 41.47 | 41.77 | 871,332 | -0.04(-0.10%) |
Oct 13, 2021 | 41.06 | 41.81 | 40.54 | 41.81 | 443,331 | +0.78(+1.89%) |
Oct 12, 2021 | 40.56 | 41.28 | 40.54 | 41.03 | 634,881 | +0.35(+0.85%) |
Oct 11, 2021 | 40.69 | 40.90 | 40.53 | 40.69 | 332,668 | -0.05(-0.13%) |
Oct 08, 2021 | 41.17 | 41.44 | 40.67 | 40.74 | 395,817 | -0.52(-1.26%) |
Oct 07, 2021 | 41.95 | 42.03 | 41.18 | 41.26 | 845,409 | -0.25(-0.60%) |
Oct 06, 2021 | 40.65 | 41.51 | 40.06 | 41.51 | 706,035 | +0.68(+1.67%) |
Oct 05, 2021 | 41.38 | 41.38 | 40.71 | 40.83 | 1,242,978 | -0.36(-0.88%) |
Oct 04, 2021 | 40.94 | 41.47 | 40.83 | 41.19 | 1,275,456 | +0.29(+0.72%) |
Oct 01, 2021 | 40.06 | 41.13 | 39.99 | 40.90 | 1,851,054 | +1.16(+2.93%) |
Sep 30, 2021 | 40.88 | 41.02 | 39.71 | 39.73 | 727,060 | -1.02(-2.50%) |
Sep 29, 2021 | 40.56 | 41.09 | 40.43 | 40.75 | 941,322 | +0.42(+1.04%) |
Sep 28, 2021 | 40.55 | 40.73 | 39.86 | 40.33 | 1,256,710 | -0.43(-1.04%) |
Sep 27, 2021 | 41.86 | 41.86 | 40.69 | 40.75 | 1,148,626 | -0.87(-2.09%) |
Sep 24, 2021 | 42.12 | 42.36 | 41.51 | 41.62 | 1,565,268 | -0.73(-1.73%) |
Sep 23, 2021 | 42.95 | 42.95 | 42.18 | 42.35 | 2,319,198 | -0.26(-0.60%) |
Sep 22, 2021 | 42.15 | 42.92 | 42.02 | 42.61 | 2,407,597 | +0.67(+1.60%) |
Sep 21, 2021 | 42.01 | 42.41 | 41.94 | 41.94 | 913,802 | +0.28(+0.67%) |
Sep 20, 2021 | 41.27 | 42.04 | 41.00 | 41.66 | 939,742 | -0.38(-0.91%) |
Sep 17, 2021 | 42.83 | 43.04 | 42.01 | 42.04 | 1,586,683 | -0.79(-1.85%) |
Sep 16, 2021 | 42.64 | 43.21 | 42.64 | 42.83 | 1,753,380 | +0.20(+0.46%) |
Sep 15, 2021 | 42.22 | 42.81 | 42.15 | 42.64 | 836,912 | +0.37(+0.87%) |
Sep 14, 2021 | 42.78 | 42.99 | 42.12 | 42.27 | 512,111 | -0.38(-0.90%) |
Sep 13, 2021 | 42.49 | 43.10 | 42.49 | 42.65 | 956,583 | +0.55(+1.31%) |
Sep 10, 2021 | 42.96 | 43.07 | 42.09 | 42.10 | 685,623 | -0.73(-1.71%) |
Sep 09, 2021 | 43.58 | 43.79 | 42.82 | 42.83 | 354,231 | -1.01(-2.31%) |
Sep 08, 2021 | 43.76 | 44.31 | 43.64 | 43.84 | 655,279 | -0.16(-0.37%) |
Sep 07, 2021 | 44.10 | 44.16 | 43.67 | 44.01 | 735,170 | -0.22(-0.50%) |
Sep 03, 2021 | 44.45 | 44.45 | 43.84 | 44.23 | 458,657 | -0.23(-0.52%) |
Sep 02, 2021 | 44.36 | 44.52 | 44.01 | 44.46 | 646,652 | +0.16(+0.37%) |
Sep 01, 2021 | 44.22 | 44.52 | 43.94 | 44.30 | 708,349 | +0.22(+0.50%) |
Aug 31, 2021 | 43.82 | 44.14 | 43.55 | 44.07 | 641,049 | +0.20(+0.45%) |
Aug 30, 2021 | 43.38 | 43.96 | 42.82 | 43.88 | 1,026,708 | +0.44(+1.02%) |
Aug 27, 2021 | 43.16 | 43.90 | 43.13 | 43.44 | 765,111 | +0.52(+1.21%) |
Aug 26, 2021 | 42.97 | 43.18 | 42.78 | 42.92 | 757,510 | -0.03(-0.06%) |
Aug 25, 2021 | 42.23 | 43.22 | 41.98 | 42.94 | 911,219 | +0.74(+1.76%) |
Aug 24, 2021 | 42.35 | 42.39 | 41.96 | 42.20 | 580,283 | +0.13(+0.30%) |
Aug 23, 2021 | 42.47 | 42.61 | 42.01 | 42.07 | 622,472 | -0.09(-0.22%) |
Aug 20, 2021 | 41.77 | 42.40 | 41.41 | 42.17 | 494,126 | +0.22(+0.53%) |
Aug 19, 2021 | 42.21 | 42.54 | 41.58 | 41.95 | 433,908 | -0.56(-1.32%) |
Aug 18, 2021 | 42.96 | 43.08 | 42.46 | 42.51 | 514,830 | -0.41(-0.95%) |
Aug 17, 2021 | 42.93 | 42.98 | 42.40 | 42.92 | 632,010 | -0.37(-0.87%) |
Aug 16, 2021 | 43.43 | 43.72 | 43.20 | 43.29 | 584,247 | -0.04(-0.10%) |
Aug 13, 2021 | 43.33 | 43.50 | 43.01 | 43.33 | 521,240 | +0.15(+0.35%) |
Aug 12, 2021 | 43.40 | 43.40 | 42.77 | 43.18 | 550,981 | +0.03(+0.06%) |
Aug 11, 2021 | 42.75 | 43.31 | 42.31 | 43.15 | 651,659 | +0.62(+1.46%) |
Aug 10, 2021 | 43.10 | 43.26 | 42.48 | 42.53 | 510,263 | -0.59(-1.36%) |
Aug 09, 2021 | 43.48 | 43.49 | 43.02 | 43.12 | 1,161,289 | -0.48(-1.09%) |
Aug 06, 2021 | 43.90 | 44.23 | 43.54 | 43.60 | 496,362 | -0.18(-0.41%) |
Aug 05, 2021 | 42.09 | 43.79 | 42.09 | 43.78 | 525,605 | +1.04(+2.43%) |
Aug 04, 2021 | 42.35 | 43.32 | 41.95 | 42.74 | 818,937 | +0.26(+0.60%) |
Aug 03, 2021 | 42.69 | 42.94 | 41.85 | 42.48 | 512,824 | +0.04(+0.10%) |