Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.05 | 41.98 | 41.05 | 41.84 | 447,441 | +0.66(+1.60%) |
Oct 28, 2021 | 41.25 | 41.84 | 41.09 | 41.18 | 571,405 | +0.17(+0.41%) |
Oct 27, 2021 | 42.02 | 42.08 | 40.99 | 41.01 | 449,425 | -1.07(-2.54%) |
Oct 26, 2021 | 43.57 | 42.07 | 42.08 | 395,329 | -1.40(-3.22%) | |
Oct 25, 2021 | 43.90 | 44.48 | 43.35 | 43.48 | 449,353 | -0.30(-0.69%) |
Oct 22, 2021 | 43.94 | 44.48 | 43.56 | 43.78 | 472,076 | +0.07(+0.16%) |
Oct 21, 2021 | 42.52 | 43.74 | 42.41 | 43.71 | 464,037 | +1.21(+2.85%) |
Oct 20, 2021 | 41.92 | 42.55 | 41.92 | 42.50 | 286,553 | +0.44(+1.05%) |
Oct 19, 2021 | 42.15 | 42.41 | 41.60 | 42.06 | 275,705 | +0.06(+0.14%) |
Oct 18, 2021 | 41.12 | 42.25 | 40.85 | 42.00 | 313,167 | +0.70(+1.69%) |
Oct 15, 2021 | 43.00 | 43.00 | 41.30 | 41.30 | 404,114 | -0.71(-1.69%) |
Oct 14, 2021 | 41.42 | 42.92 | 41.19 | 42.01 | 497,475 | +0.86(+2.09%) |
Oct 13, 2021 | 41.61 | 41.67 | 40.92 | 41.15 | 259,329 | -0.29(-0.70%) |
Oct 12, 2021 | 40.98 | 41.74 | 40.73 | 41.44 | 247,755 | +0.79(+1.94%) |
Oct 11, 2021 | 41.10 | 41.38 | 40.54 | 40.65 | 309,933 | -0.53(-1.29%) |
Oct 08, 2021 | 41.81 | 42.16 | 41.10 | 41.18 | 292,120 | -0.65(-1.55%) |
Oct 07, 2021 | 40.75 | 41.98 | 40.75 | 41.83 | 445,781 | +1.35(+3.33%) |
Oct 06, 2021 | 40.87 | 41.10 | 40.30 | 40.48 | 345,852 | -0.80(-1.94%) |
Oct 05, 2021 | 40.73 | 41.82 | 40.18 | 41.28 | 384,734 | +0.65(+1.60%) |
Oct 04, 2021 | 40.76 | 41.50 | 40.15 | 40.63 | 494,995 | -0.48(-1.17%) |
Oct 01, 2021 | 40.45 | 41.48 | 39.36 | 41.11 | 720,325 | +0.80(+1.98%) |
Sep 30, 2021 | 41.40 | 41.40 | 40.25 | 40.31 | 521,126 | -0.78(-1.90%) |
Sep 29, 2021 | 41.58 | 41.58 | 40.88 | 41.09 | 312,780 | +0.12(+0.29%) |
Sep 28, 2021 | 41.61 | 41.93 | 40.59 | 40.97 | 379,385 | -0.84(-2.01%) |
Sep 27, 2021 | 41.71 | 42.25 | 41.32 | 41.81 | 344,237 | +0.20(+0.48%) |
Sep 24, 2021 | 41.66 | 42.13 | 40.82 | 41.61 | 311,664 | -0.27(-0.64%) |
Sep 23, 2021 | 41.38 | 42.38 | 40.92 | 41.88 | 359,058 | +1.01(+2.47%) |
Sep 22, 2021 | 40.40 | 41.36 | 40.22 | 40.87 | 307,069 | +0.52(+1.29%) |
Sep 21, 2021 | 40.90 | 41.34 | 40.02 | 40.35 | 315,255 | -0.43(-1.05%) |
Sep 20, 2021 | 40.44 | 41.10 | 39.86 | 40.78 | 657,700 | -0.78(-1.88%) |
Sep 17, 2021 | 41.15 | 42.03 | 40.91 | 41.56 | 1,218,533 | +0.34(+0.82%) |
Sep 16, 2021 | 42.46 | 42.99 | 41.14 | 41.22 | 473,779 | -1.12(-2.65%) |
Sep 15, 2021 | 41.21 | 42.43 | 40.84 | 42.34 | 671,642 | +1.09(+2.64%) |
Sep 14, 2021 | 41.80 | 42.20 | 40.79 | 41.25 | 542,201 | -0.22(-0.53%) |
Sep 13, 2021 | 41.50 | 41.79 | 40.73 | 41.47 | 510,852 | +0.03(+0.07%) |
Sep 10, 2021 | 41.00 | 42.12 | 40.60 | 41.44 | 867,525 | +1.16(+2.88%) |
Sep 09, 2021 | 38.58 | 40.73 | 38.58 | 40.28 | 613,257 | +1.50(+3.87%) |
Sep 08, 2021 | 39.40 | 39.48 | 37.95 | 38.78 | 724,537 | -0.65(-1.65%) |
Sep 07, 2021 | 40.45 | 41.15 | 39.42 | 39.43 | 630,480 | -1.04(-2.57%) |
Sep 03, 2021 | 40.13 | 40.48 | 39.66 | 40.47 | 660,783 | +0.24(+0.60%) |
Sep 02, 2021 | 41.06 | 41.46 | 39.90 | 40.23 | 574,425 | -1.15(-2.78%) |
Sep 01, 2021 | 40.60 | 41.81 | 39.02 | 41.38 | 887,261 | +0.53(+1.30%) |
Aug 31, 2021 | 41.34 | 41.57 | 40.49 | 40.85 | 430,392 | -0.72(-1.73%) |
Aug 30, 2021 | 41.80 | 42.00 | 40.92 | 41.57 | 365,452 | -0.11(-0.26%) |
Aug 27, 2021 | 40.94 | 41.93 | 40.60 | 41.68 | 538,036 | +0.77(+1.88%) |
Aug 26, 2021 | 41.56 | 41.75 | 40.34 | 40.91 | 408,913 | -0.50(-1.21%) |
Aug 25, 2021 | 40.85 | 41.87 | 40.60 | 41.41 | 472,853 | +0.91(+2.25%) |
Aug 24, 2021 | 40.75 | 41.29 | 39.83 | 40.50 | 430,320 | -0.41(-1.00%) |
Aug 23, 2021 | 41.25 | 41.40 | 40.24 | 40.91 | 444,116 | +0.36(+0.89%) |
Aug 20, 2021 | 40.06 | 40.78 | 40.00 | 40.55 | 458,398 | +0.51(+1.27%) |
Aug 19, 2021 | 40.00 | 40.86 | 39.51 | 40.04 | 544,284 | -0.21(-0.52%) |
Aug 18, 2021 | 41.45 | 41.98 | 40.23 | 40.25 | 751,229 | -1.42(-3.41%) |
Aug 17, 2021 | 42.00 | 42.15 | 40.66 | 41.67 | 695,098 | -0.86(-2.02%) |
Aug 16, 2021 | 42.67 | 42.87 | 41.66 | 42.53 | 484,753 | -0.49(-1.14%) |
Aug 13, 2021 | 44.51 | 44.87 | 42.87 | 43.02 | 617,475 | -1.74(-3.89%) |
Aug 12, 2021 | 45.80 | 45.82 | 44.56 | 44.76 | 496,061 | -1.13(-2.46%) |
Aug 11, 2021 | 44.72 | 45.89 | 44.11 | 45.89 | 1,086,355 | +1.30(+2.92%) |
Aug 10, 2021 | 43.36 | 45.19 | 42.95 | 44.59 | 1,076,128 | +1.34(+3.10%) |
Aug 09, 2021 | 43.01 | 43.78 | 42.65 | 43.25 | 459,826 | +0.18(+0.42%) |
Aug 06, 2021 | 43.43 | 43.88 | 42.53 | 43.07 | 407,372 | +0.11(+0.26%) |
Aug 05, 2021 | 42.71 | 43.88 | 42.47 | 42.96 | 477,551 | +0.10(+0.23%) |
Aug 04, 2021 | 43.15 | 44.32 | 42.31 | 42.86 | 999,279 | -0.67(-1.54%) |
Aug 03, 2021 | 41.50 | 43.69 | 41.06 | 43.53 | 1,246,999 | +2.24(+5.43%) |