Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.50 | 42.05 | 40.90 | 41.62 | 733,241 | +0.11(+0.26%) |
Oct 28, 2021 | 41.33 | 41.83 | 41.14 | 41.51 | 596,446 | +0.63(+1.54%) |
Oct 27, 2021 | 40.15 | 41.51 | 39.63 | 40.88 | 744,380 | +0.27(+0.66%) |
Oct 26, 2021 | 43.44 | 40.48 | 40.61 | 1,394,571 | -2.70(-6.23%) | |
Oct 25, 2021 | 43.18 | 43.75 | 42.54 | 43.31 | 559,820 | +0.40(+0.93%) |
Oct 22, 2021 | 44.20 | 44.83 | 42.62 | 42.91 | 586,139 | -1.25(-2.83%) |
Oct 21, 2021 | 44.34 | 45.24 | 44.05 | 44.16 | 619,254 | -0.17(-0.38%) |
Oct 20, 2021 | 42.43 | 44.76 | 42.14 | 44.33 | 1,215,969 | +0.58(+1.33%) |
Oct 19, 2021 | 44.00 | 44.39 | 43.41 | 43.75 | 422,276 | +0.08(+0.18%) |
Oct 18, 2021 | 45.40 | 46.24 | 43.55 | 43.67 | 797,778 | -2.30(-5.00%) |
Oct 15, 2021 | 46.78 | 47.15 | 45.74 | 45.97 | 1,410,264 | +0.65(+1.43%) |
Oct 14, 2021 | 44.50 | 45.33 | 44.00 | 45.32 | 448,552 | +1.43(+3.26%) |
Oct 13, 2021 | 44.03 | 44.52 | 43.74 | 43.89 | 495,715 | -0.52(-1.17%) |
Oct 12, 2021 | 44.14 | 44.65 | 43.30 | 44.41 | 921,685 | +0.21(+0.48%) |
Oct 11, 2021 | 44.03 | 45.12 | 43.46 | 44.20 | 771,861 | -0.12(-0.27%) |
Oct 08, 2021 | 42.90 | 44.69 | 42.57 | 44.32 | 776,972 | +1.73(+4.06%) |
Oct 07, 2021 | 41.24 | 43.65 | 40.80 | 42.59 | 823,664 | +2.27(+5.63%) |
Oct 06, 2021 | 41.45 | 42.20 | 39.81 | 40.32 | 747,484 | -2.18(-5.13%) |
Oct 05, 2021 | 41.84 | 42.84 | 41.42 | 42.50 | 462,314 | +0.50(+1.19%) |
Oct 04, 2021 | 42.45 | 42.94 | 41.48 | 42.00 | 676,934 | +0.02(+0.05%) |
Oct 01, 2021 | 41.85 | 42.39 | 40.44 | 41.98 | 882,765 | +0.53(+1.28%) |
Sep 30, 2021 | 42.82 | 42.84 | 41.48 | 41.45 | 678,641 | -1.21(-2.84%) |
Sep 29, 2021 | 42.99 | 43.00 | 41.47 | 42.66 | 612,720 | +0.15(+0.35%) |
Sep 28, 2021 | 43.35 | 43.60 | 41.65 | 42.51 | 1,393,676 | -0.26(-0.61%) |
Sep 27, 2021 | 40.89 | 43.44 | 40.89 | 42.77 | 1,302,939 | +2.05(+5.03%) |
Sep 24, 2021 | 39.96 | 41.19 | 39.69 | 40.72 | 690,502 | +0.58(+1.44%) |
Sep 23, 2021 | 37.74 | 40.97 | 37.74 | 40.14 | 1,094,367 | +3.19(+8.63%) |
Sep 22, 2021 | 36.49 | 37.70 | 36.30 | 36.95 | 609,110 | +1.36(+3.82%) |
Sep 21, 2021 | 35.93 | 36.13 | 34.73 | 35.59 | 558,167 | +0.03(+0.08%) |
Sep 20, 2021 | 35.75 | 36.57 | 34.86 | 35.56 | 919,033 | -2.05(-5.45%) |
Sep 17, 2021 | 38.50 | 38.63 | 36.92 | 37.61 | 1,926,561 | -0.61(-1.60%) |
Sep 16, 2021 | 39.16 | 39.47 | 37.71 | 38.22 | 836,302 | -1.78(-4.45%) |
Sep 15, 2021 | 37.78 | 40.10 | 37.73 | 40.00 | 910,411 | +2.18(+5.76%) |
Sep 14, 2021 | 38.39 | 38.94 | 37.58 | 37.82 | 669,350 | -0.38(-0.99%) |
Sep 13, 2021 | 37.57 | 38.92 | 37.41 | 38.20 | 988,042 | +1.36(+3.69%) |
Sep 10, 2021 | 36.04 | 37.37 | 35.70 | 36.84 | 847,454 | +1.30(+3.66%) |
Sep 09, 2021 | 34.78 | 35.93 | 34.62 | 35.54 | 766,466 | +0.34(+0.97%) |
Sep 08, 2021 | 37.44 | 37.51 | 34.55 | 35.20 | 1,578,127 | -2.59(-6.85%) |
Sep 07, 2021 | 37.13 | 37.95 | 37.13 | 37.79 | 601,218 | +0.27(+0.72%) |
Sep 03, 2021 | 37.76 | 38.04 | 37.27 | 37.52 | 366,797 | -0.18(-0.48%) |
Sep 02, 2021 | 38.18 | 38.36 | 37.50 | 37.70 | 739,323 | -0.49(-1.28%) |
Sep 01, 2021 | 39.15 | 39.27 | 37.70 | 38.19 | 817,227 | -1.15(-2.92%) |
Aug 31, 2021 | 39.97 | 40.20 | 39.18 | 39.34 | 983,136 | -0.81(-2.02%) |
Aug 30, 2021 | 42.11 | 42.16 | 40.09 | 40.15 | 413,048 | -1.77(-4.22%) |
Aug 27, 2021 | 40.30 | 42.41 | 40.03 | 41.92 | 851,011 | +1.79(+4.46%) |
Aug 26, 2021 | 40.96 | 41.00 | 39.93 | 40.13 | 1,313,516 | -1.02(-2.48%) |
Aug 25, 2021 | 40.51 | 41.55 | 40.43 | 41.15 | 1,181,028 | +0.44(+1.08%) |
Aug 24, 2021 | 38.90 | 40.94 | 38.62 | 40.71 | 1,138,189 | +2.34(+6.10%) |
Aug 23, 2021 | 38.03 | 38.58 | 37.46 | 38.37 | 549,467 | +0.72(+1.91%) |
Aug 20, 2021 | 37.63 | 37.71 | 36.75 | 37.65 | 872,512 | -0.35(-0.92%) |
Aug 19, 2021 | 38.53 | 38.53 | 37.00 | 38.00 | 1,490,124 | -1.52(-3.85%) |
Aug 18, 2021 | 39.87 | 40.22 | 39.27 | 39.52 | 733,852 | -0.28(-0.70%) |
Aug 17, 2021 | 40.11 | 40.42 | 38.89 | 39.80 | 1,677,493 | -1.25(-3.05%) |
Aug 16, 2021 | 40.93 | 41.19 | 40.16 | 41.05 | 779,631 | -0.61(-1.46%) |
Aug 13, 2021 | 41.28 | 41.94 | 40.70 | 41.66 | 793,547 | +0.40(+0.97%) |
Aug 12, 2021 | 41.01 | 41.37 | 40.68 | 41.26 | 1,041,916 | +0.53(+1.30%) |
Aug 11, 2021 | 40.28 | 40.75 | 39.52 | 40.73 | 780,548 | +0.07(+0.17%) |
Aug 10, 2021 | 39.36 | 40.72 | 38.96 | 40.66 | 818,571 | +1.44(+3.67%) |
Aug 09, 2021 | 37.86 | 39.49 | 37.47 | 39.22 | 1,083,079 | +0.62(+1.61%) |
Aug 06, 2021 | 37.05 | 39.31 | 36.61 | 38.60 | 1,430,659 | +1.53(+4.13%) |
Aug 05, 2021 | 36.75 | 39.00 | 34.56 | 37.07 | 1,842,929 | -2.73(-6.86%) |
Aug 04, 2021 | 40.60 | 40.84 | 39.32 | 39.80 | 907,968 | -1.48(-3.59%) |
Aug 03, 2021 | 41.00 | 41.47 | 40.20 | 41.28 | 574,416 | -0.05(-0.12%) |