Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.20 | 41.78 | 41.82 | 2,141,103 | -0.22(-0.52%) | |
Oct 28, 2021 | 42.90 | 42.04 | 1,494,480 | -0.29(-0.69%) | ||
Oct 27, 2021 | 43.27 | 43.72 | 42.32 | 42.33 | 1,725,209 | -0.82(-1.90%) |
Oct 26, 2021 | 43.39 | 43.15 | 1,074,896 | -0.19(-0.44%) | ||
Oct 25, 2021 | 43.17 | 43.48 | 43.34 | 1,073,342 | +0.13(+0.30%) | |
Oct 22, 2021 | 42.93 | 43.21 | 1,158,411 | +0.30(+0.70%) | ||
Oct 21, 2021 | 42.48 | 42.93 | 42.48 | 42.91 | 1,263,516 | +0.27(+0.63%) |
Oct 20, 2021 | 42.05 | 42.99 | 42.01 | 42.64 | 1,594,220 | +0.57(+1.35%) |
Oct 19, 2021 | 42.69 | 42.71 | 41.90 | 42.07 | 1,094,790 | -0.28(-0.66%) |
Oct 18, 2021 | 42.16 | 42.47 | 41.21 | 42.35 | 966,251 | -0.12(-0.28%) |
Oct 15, 2021 | 42.97 | 43.05 | 42.30 | 42.47 | 1,169,894 | -0.32(-0.75%) |
Oct 14, 2021 | 42.05 | 42.94 | 41.89 | 42.79 | 1,763,174 | +0.98(+2.34%) |
Oct 13, 2021 | 40.75 | 41.88 | 40.01 | 41.81 | 2,128,185 | +0.96(+2.35%) |
Oct 12, 2021 | 41.04 | 41.45 | 40.74 | 40.85 | 2,331,607 | +0.68(+1.69%) |
Oct 11, 2021 | 41.13 | 41.27 | 40.16 | 40.17 | 1,906,079 | -0.77(-1.88%) |
Oct 08, 2021 | 40.80 | 41.30 | 40.51 | 40.94 | 1,117,482 | +0.23(+0.56%) |
Oct 07, 2021 | 40.19 | 40.88 | 40.07 | 40.71 | 1,349,726 | +0.72(+1.80%) |
Oct 06, 2021 | 39.42 | 40.01 | 39.36 | 39.99 | 1,435,173 | +0.39(+0.98%) |
Oct 05, 2021 | 38.43 | 39.82 | 38.09 | 39.60 | 1,997,843 | +1.41(+3.69%) |
Oct 04, 2021 | 37.59 | 38.69 | 37.44 | 38.19 | 2,577,882 | +0.01(+0.03%) |
Oct 01, 2021 | 38.15 | 38.45 | 37.91 | 38.18 | 2,013,962 | +0.00(+0.00%) |
Sep 30, 2021 | 38.83 | 39.08 | 38.16 | 38.18 | 2,374,927 | -0.66(-1.70%) |
Sep 29, 2021 | 38.35 | 39.07 | 38.11 | 38.84 | 1,752,000 | +0.45(+1.17%) |
Sep 28, 2021 | 39.23 | 39.60 | 38.32 | 38.39 | 2,308,679 | -0.97(-2.46%) |
Sep 27, 2021 | 39.43 | 39.69 | 39.34 | 39.36 | 2,455,983 | +0.18(+0.46%) |
Sep 24, 2021 | 39.07 | 39.27 | 38.80 | 39.18 | 6,199,094 | +0.18(+0.46%) |
Sep 23, 2021 | 39.22 | 39.55 | 38.95 | 39.00 | 1,557,900 | -0.02(-0.05%) |
Sep 22, 2021 | 39.09 | 39.25 | 38.92 | 39.02 | 1,727,037 | +0.29(+0.75%) |
Sep 21, 2021 | 39.09 | 39.21 | 38.66 | 38.73 | 1,287,352 | -0.12(-0.31%) |
Sep 20, 2021 | 38.94 | 39.20 | 38.38 | 38.85 | 1,960,376 | -0.45(-1.15%) |
Sep 17, 2021 | 39.13 | 39.48 | 39.00 | 39.30 | 4,357,609 | +0.14(+0.36%) |
Sep 16, 2021 | 39.48 | 39.59 | 39.13 | 39.16 | 1,979,513 | -0.18(-0.46%) |
Sep 15, 2021 | 39.13 | 39.60 | 38.82 | 39.34 | 2,510,206 | +0.08(+0.20%) |
Sep 14, 2021 | 39.95 | 40.24 | 39.16 | 39.26 | 1,953,107 | -0.63(-1.58%) |
Sep 13, 2021 | 39.28 | 40.02 | 39.17 | 39.89 | 2,359,586 | +0.95(+2.44%) |
Sep 10, 2021 | 39.79 | 39.89 | 38.91 | 38.94 | 1,625,673 | -0.58(-1.47%) |
Sep 09, 2021 | 40.00 | 40.47 | 39.47 | 39.52 | 2,384,628 | -0.45(-1.13%) |
Sep 08, 2021 | 38.92 | 40.04 | 38.77 | 39.97 | 2,883,509 | +0.97(+2.49%) |
Sep 07, 2021 | 39.41 | 39.41 | 38.70 | 39.00 | 2,280,779 | -0.43(-1.09%) |
Sep 03, 2021 | 39.55 | 39.72 | 39.11 | 39.43 | 1,975,171 | -0.19(-0.48%) |
Sep 02, 2021 | 40.41 | 40.42 | 39.45 | 39.62 | 1,740,229 | -0.85(-2.10%) |
Sep 01, 2021 | 41.06 | 41.19 | 40.45 | 40.47 | 1,156,070 | -0.63(-1.53%) |
Aug 31, 2021 | 41.17 | 41.49 | 40.94 | 41.10 | 1,876,385 | -0.15(-0.36%) |
Aug 30, 2021 | 41.76 | 41.99 | 41.17 | 41.25 | 1,544,646 | -0.50(-1.20%) |
Aug 27, 2021 | 41.81 | 41.97 | 41.41 | 41.75 | 2,677,924 | +0.36(+0.87%) |
Aug 26, 2021 | 42.17 | 42.19 | 41.37 | 41.39 | 1,375,079 | -0.69(-1.64%) |
Aug 25, 2021 | 41.95 | 42.32 | 41.90 | 42.08 | 1,615,770 | +0.04(+0.10%) |
Aug 24, 2021 | 42.05 | 42.54 | 42.01 | 42.04 | 2,186,615 | -0.06(-0.14%) |
Aug 23, 2021 | 42.08 | 42.38 | 41.97 | 42.10 | 1,078,057 | +0.00(+0.00%) |
Aug 20, 2021 | 41.60 | 42.15 | 41.38 | 42.10 | 1,722,738 | +0.44(+1.06%) |
Aug 19, 2021 | 41.38 | 41.89 | 41.27 | 41.66 | 1,077,710 | -0.02(-0.05%) |
Aug 18, 2021 | 41.77 | 42.17 | 41.63 | 41.68 | 1,133,252 | -0.22(-0.53%) |
Aug 17, 2021 | 41.80 | 42.35 | 41.68 | 41.90 | 1,172,624 | +0.09(+0.22%) |
Aug 16, 2021 | 41.48 | 41.95 | 41.27 | 41.81 | 993,043 | +0.03(+0.07%) |
Aug 13, 2021 | 41.80 | 41.92 | 41.63 | 41.78 | 1,198,078 | +0.12(+0.29%) |
Aug 12, 2021 | 41.50 | 41.88 | 41.34 | 41.66 | 1,405,366 | +0.14(+0.34%) |
Aug 11, 2021 | 40.80 | 41.66 | 40.62 | 41.52 | 1,488,920 | +0.74(+1.81%) |
Aug 10, 2021 | 40.48 | 41.17 | 40.45 | 40.78 | 1,127,101 | +0.24(+0.59%) |
Aug 09, 2021 | 40.56 | 40.76 | 40.23 | 40.54 | 1,090,467 | -0.04(-0.10%) |
Aug 06, 2021 | 40.41 | 40.67 | 40.23 | 40.58 | 1,050,334 | +0.59(+1.48%) |
Aug 05, 2021 | 39.59 | 40.00 | 39.35 | 39.99 | 1,219,746 | +0.57(+1.45%) |
Aug 04, 2021 | 39.16 | 40.01 | 39.03 | 39.42 | 1,311,103 | +0.08(+0.20%) |
Aug 03, 2021 | 39.45 | 39.72 | 38.59 | 39.34 | 2,236,603 | +0.13(+0.33%) |