Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.29 | 40.04 | 38.24 | 38.37 | 8,936,959 | -0.92(-2.34%) |
Oct 28, 2021 | 39.73 | 39.75 | 38.74 | 39.28 | 6,903,029 | -0.55(-1.39%) |
Oct 27, 2021 | 38.65 | 40.52 | 38.37 | 39.84 | 10,708,257 | +1.26(+3.25%) |
Oct 26, 2021 | 38.22 | 38.58 | 6,951,617 | +1.03(+2.74%) | ||
Oct 25, 2021 | 37.85 | 38.16 | 37.28 | 37.55 | 7,130,324 | -0.01(-0.03%) |
Oct 22, 2021 | 38.21 | 38.35 | 37.38 | 37.56 | 6,585,376 | -0.76(-1.99%) |
Oct 21, 2021 | 38.28 | 39.03 | 37.90 | 38.33 | 14,037,583 | -0.74(-1.90%) |
Oct 20, 2021 | 40.09 | 40.43 | 38.80 | 39.07 | 10,790,282 | -0.77(-1.94%) |
Oct 19, 2021 | 39.75 | 39.89 | 39.25 | 39.84 | 5,464,421 | +0.26(+0.65%) |
Oct 18, 2021 | 39.65 | 40.11 | 39.12 | 39.58 | 5,302,404 | -0.06(-0.15%) |
Oct 15, 2021 | 40.19 | 40.55 | 39.57 | 39.64 | 5,430,274 | -0.27(-0.67%) |
Oct 14, 2021 | 40.10 | 40.41 | 39.50 | 39.91 | 6,008,342 | +0.32(+0.80%) |
Oct 13, 2021 | 39.59 | 39.69 | 38.86 | 39.59 | 5,579,165 | -0.18(-0.45%) |
Oct 12, 2021 | 38.83 | 40.11 | 38.64 | 39.77 | 10,564,053 | +1.13(+2.92%) |
Oct 11, 2021 | 37.79 | 39.53 | 37.76 | 38.64 | 10,478,119 | +0.86(+2.28%) |
Oct 08, 2021 | 36.87 | 37.88 | 36.63 | 37.78 | 8,227,486 | +1.09(+2.96%) |
Oct 07, 2021 | 36.71 | 37.26 | 36.24 | 36.69 | 12,900,994 | +0.37(+1.01%) |
Oct 06, 2021 | 36.68 | 37.00 | 36.10 | 36.33 | 12,112,522 | -0.71(-1.92%) |
Oct 05, 2021 | 36.67 | 37.57 | 36.28 | 37.04 | 7,718,194 | +0.55(+1.52%) |
Oct 04, 2021 | 37.65 | 37.91 | 36.29 | 36.49 | 7,202,615 | -1.26(-3.33%) |
Oct 01, 2021 | 36.85 | 37.96 | 36.65 | 37.74 | 8,213,166 | +1.56(+4.32%) |
Sep 30, 2021 | 36.08 | 36.64 | 35.81 | 36.18 | 6,757,899 | +0.20(+0.55%) |
Sep 29, 2021 | 36.97 | 37.13 | 35.97 | 35.98 | 8,422,184 | -0.89(-2.41%) |
Sep 28, 2021 | 37.47 | 38.08 | 36.78 | 36.87 | 6,544,050 | -0.59(-1.58%) |
Sep 27, 2021 | 36.48 | 38.14 | 36.44 | 37.47 | 10,954,061 | +0.99(+2.71%) |
Sep 24, 2021 | 36.87 | 37.70 | 36.18 | 36.48 | 12,346,790 | -0.38(-1.02%) |
Sep 23, 2021 | 36.16 | 37.30 | 35.90 | 36.85 | 10,510,719 | +1.15(+3.21%) |
Sep 22, 2021 | 35.46 | 36.45 | 35.45 | 35.71 | 12,543,678 | +0.52(+1.49%) |
Sep 21, 2021 | 37.49 | 37.90 | 35.19 | 35.18 | 15,768,666 | -2.08(-5.57%) |
Sep 20, 2021 | 36.48 | 37.82 | 36.48 | 37.26 | 14,878,664 | -0.47(-1.26%) |
Sep 17, 2021 | 37.01 | 37.83 | 37.01 | 37.73 | 17,964,262 | +0.64(+1.73%) |
Sep 16, 2021 | 36.66 | 37.36 | 36.03 | 37.09 | 22,433,466 | -0.52(-1.39%) |
Sep 15, 2021 | 36.13 | 37.84 | 35.74 | 37.61 | 30,701,278 | -0.65(-1.70%) |
Sep 14, 2021 | 38.85 | 39.35 | 36.51 | 38.27 | 52,402,336 | -4.13(-9.75%) |
Sep 13, 2021 | 41.54 | 42.62 | 41.25 | 42.40 | 6,317,559 | +1.04(+2.51%) |
Sep 10, 2021 | 43.35 | 43.49 | 41.36 | 41.36 | 7,147,299 | -1.81(-4.19%) |
Sep 09, 2021 | 43.39 | 44.00 | 43.01 | 43.17 | 4,592,563 | -0.27(-0.61%) |
Sep 08, 2021 | 44.33 | 45.00 | 42.97 | 43.44 | 6,928,484 | -0.98(-2.20%) |
Sep 07, 2021 | 42.95 | 44.66 | 42.48 | 44.41 | 7,566,303 | +1.78(+4.17%) |
Sep 03, 2021 | 43.28 | 43.51 | 42.36 | 42.64 | 5,821,931 | -0.87(-2.00%) |
Sep 02, 2021 | 43.69 | 44.24 | 43.29 | 43.51 | 5,298,660 | -0.11(-0.25%) |
Sep 01, 2021 | 44.61 | 44.84 | 43.57 | 43.61 | 7,548,518 | -0.48(-1.10%) |
Aug 31, 2021 | 43.15 | 44.30 | 42.97 | 44.10 | 9,747,461 | +1.16(+2.69%) |
Aug 30, 2021 | 43.56 | 43.78 | 42.79 | 42.94 | 5,526,705 | -0.46(-1.07%) |
Aug 27, 2021 | 42.55 | 43.55 | 42.50 | 43.41 | 7,446,727 | +0.88(+2.07%) |
Aug 26, 2021 | 42.62 | 43.61 | 42.16 | 42.53 | 8,262,601 | -0.22(-0.51%) |
Aug 25, 2021 | 42.38 | 42.87 | 41.61 | 42.74 | 11,746,970 | +0.51(+1.22%) |
Aug 24, 2021 | 40.42 | 42.34 | 40.32 | 42.23 | 24,475,478 | +2.96(+7.53%) |
Aug 23, 2021 | 38.10 | 39.31 | 37.75 | 39.27 | 13,151,341 | +2.16(+5.81%) |
Aug 20, 2021 | 36.30 | 37.36 | 36.18 | 37.12 | 8,998,549 | +0.77(+2.12%) |
Aug 19, 2021 | 37.56 | 37.58 | 36.00 | 36.35 | 20,041,902 | -1.53(-4.05%) |
Aug 18, 2021 | 38.27 | 38.60 | 37.69 | 37.88 | 7,009,064 | -0.32(-0.83%) |
Aug 17, 2021 | 38.45 | 38.59 | 37.74 | 38.20 | 8,257,194 | -0.70(-1.80%) |
Aug 16, 2021 | 39.19 | 39.35 | 38.62 | 38.90 | 7,055,473 | -0.60(-1.53%) |
Aug 13, 2021 | 40.27 | 40.33 | 39.36 | 39.50 | 5,595,686 | -0.82(-2.03%) |
Aug 12, 2021 | 40.68 | 40.73 | 39.97 | 40.32 | 5,998,414 | -0.20(-0.49%) |
Aug 11, 2021 | 40.43 | 40.69 | 39.93 | 40.52 | 7,070,744 | +0.02(+0.05%) |
Aug 10, 2021 | 40.26 | 40.80 | 40.02 | 40.50 | 6,530,941 | +0.33(+0.81%) |
Aug 09, 2021 | 40.37 | 40.38 | 39.05 | 40.17 | 8,251,148 | -0.23(-0.56%) |
Aug 06, 2021 | 40.51 | 41.04 | 40.16 | 40.40 | 7,012,256 | +0.10(+0.25%) |
Aug 05, 2021 | 38.67 | 40.65 | 38.62 | 40.30 | 11,832,845 | +1.89(+4.92%) |
Aug 04, 2021 | 39.36 | 39.94 | 38.30 | 38.41 | 11,854,228 | -1.26(-3.16%) |
Aug 03, 2021 | 40.90 | 40.99 | 39.09 | 39.67 | 16,366,238 | -1.36(-3.32%) |