Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.29 | 42.44 | 42.04 | 42.28 | 269,933 | -0.07(-0.16%) |
Oct 28, 2021 | 41.78 | 42.36 | 41.78 | 42.34 | 408,999 | +0.79(+1.89%) |
Oct 27, 2021 | 42.28 | 42.26 | 41.55 | 41.56 | 347,940 | -0.83(-1.97%) |
Oct 26, 2021 | 42.86 | 42.39 | 42.39 | 436,362 | -0.37(-0.88%) | |
Oct 25, 2021 | 42.52 | 42.84 | 42.37 | 42.76 | 336,703 | +0.36(+0.84%) |
Oct 22, 2021 | 42.40 | 42.60 | 42.17 | 42.41 | 274,074 | +0.02(+0.05%) |
Oct 21, 2021 | 42.26 | 42.54 | 42.08 | 42.39 | 265,863 | +0.09(+0.20%) |
Oct 20, 2021 | 42.05 | 42.40 | 41.85 | 42.30 | 297,553 | +0.28(+0.66%) |
Oct 19, 2021 | 42.17 | 42.18 | 41.80 | 42.03 | 338,085 | +0.03(+0.07%) |
Oct 18, 2021 | 41.76 | 42.11 | 41.68 | 42.00 | 307,971 | +0.12(+0.27%) |
Oct 15, 2021 | 42.51 | 42.60 | 41.87 | 41.88 | 1,827,052 | -0.17(-0.41%) |
Oct 14, 2021 | 42.00 | 42.12 | 41.85 | 42.05 | 209,522 | +0.50(+1.20%) |
Oct 13, 2021 | 41.60 | 41.61 | 41.09 | 41.56 | 260,974 | -0.01(-0.02%) |
Oct 12, 2021 | 41.51 | 41.73 | 41.39 | 41.56 | 533,350 | +0.13(+0.32%) |
Oct 11, 2021 | 41.73 | 42.02 | 41.43 | 41.43 | 1,013,067 | -0.25(-0.60%) |
Oct 08, 2021 | 41.95 | 42.09 | 41.68 | 41.68 | 213,609 | -0.25(-0.60%) |
Oct 07, 2021 | 41.63 | 42.22 | 41.63 | 41.93 | 248,674 | +0.65(+1.58%) |
Oct 06, 2021 | 41.20 | 41.36 | 40.68 | 41.28 | 357,727 | -0.31(-0.74%) |
Oct 05, 2021 | 41.64 | 41.95 | 41.41 | 41.58 | 375,894 | +0.10(+0.23%) |
Oct 04, 2021 | 41.61 | 41.80 | 41.25 | 41.49 | 335,105 | -0.15(-0.37%) |
Oct 01, 2021 | 41.09 | 41.93 | 40.82 | 41.64 | 880,529 | +0.76(+1.85%) |
Sep 30, 2021 | 41.74 | 41.80 | 40.88 | 40.88 | 309,681 | -0.65(-1.57%) |
Sep 29, 2021 | 41.56 | 41.73 | 41.35 | 41.54 | 251,483 | +0.15(+0.37%) |
Sep 28, 2021 | 41.86 | 41.99 | 41.39 | 41.38 | 354,363 | -0.61(-1.46%) |
Sep 27, 2021 | 41.36 | 42.32 | 41.36 | 42.00 | 282,008 | +0.73(+1.77%) |
Sep 24, 2021 | 41.11 | 41.52 | 41.05 | 41.27 | 1,030,165 | -0.07(-0.16%) |
Sep 23, 2021 | 40.88 | 41.57 | 40.79 | 41.33 | 301,915 | +0.70(+1.72%) |
Sep 22, 2021 | 40.25 | 40.94 | 40.25 | 40.63 | 290,075 | +0.65(+1.63%) |
Sep 21, 2021 | 40.33 | 40.36 | 39.67 | 39.98 | 305,258 | -0.04(-0.10%) |
Sep 20, 2021 | 39.97 | 40.15 | 39.49 | 40.02 | 347,355 | -0.76(-1.86%) |
Sep 17, 2021 | 40.71 | 40.92 | 40.44 | 40.78 | 452,312 | -0.01(-0.02%) |
Sep 16, 2021 | 40.89 | 41.02 | 40.46 | 40.79 | 296,861 | -0.10(-0.23%) |
Sep 15, 2021 | 40.50 | 40.96 | 40.45 | 40.88 | 331,175 | +0.43(+1.06%) |
Sep 14, 2021 | 41.18 | 41.18 | 40.27 | 40.45 | 412,221 | -0.53(-1.28%) |
Sep 13, 2021 | 41.01 | 41.03 | 40.55 | 40.98 | 279,648 | +0.30(+0.73%) |
Sep 10, 2021 | 41.38 | 41.39 | 40.65 | 40.68 | 563,700 | -0.44(-1.07%) |
Sep 09, 2021 | 41.18 | 41.54 | 41.06 | 41.12 | 485,458 | -0.09(-0.21%) |
Sep 08, 2021 | 41.48 | 41.52 | 41.03 | 41.21 | 411,729 | -0.38(-0.92%) |
Sep 07, 2021 | 41.96 | 42.05 | 41.55 | 41.59 | 167,862 | -0.37(-0.89%) |
Sep 03, 2021 | 42.08 | 42.18 | 41.82 | 41.96 | 301,118 | -0.26(-0.61%) |
Sep 02, 2021 | 42.20 | 42.45 | 42.05 | 42.22 | 376,839 | +0.22(+0.52%) |
Sep 01, 2021 | 42.02 | 42.16 | 41.58 | 42.00 | 719,749 | +0.14(+0.34%) |
Aug 31, 2021 | 41.83 | 42.00 | 41.61 | 41.86 | 381,043 | -0.04(-0.09%) |
Aug 30, 2021 | 42.28 | 42.28 | 41.85 | 41.90 | 371,279 | -0.21(-0.50%) |
Aug 27, 2021 | 41.03 | 42.22 | 41.03 | 42.11 | 346,603 | +1.16(+2.83%) |
Aug 26, 2021 | 41.34 | 41.40 | 40.87 | 40.95 | 433,016 | -0.48(-1.15%) |
Aug 25, 2021 | 41.28 | 41.69 | 41.11 | 41.43 | 221,670 | +0.17(+0.42%) |
Aug 24, 2021 | 41.11 | 41.31 | 40.95 | 41.26 | 179,647 | +0.28(+0.68%) |
Aug 23, 2021 | 40.80 | 41.05 | 40.66 | 40.98 | 373,457 | +0.50(+1.23%) |
Aug 20, 2021 | 39.83 | 40.54 | 39.77 | 40.48 | 257,151 | +0.67(+1.68%) |
Aug 19, 2021 | 39.81 | 40.09 | 39.56 | 39.81 | 787,840 | -0.39(-0.98%) |
Aug 18, 2021 | 40.44 | 40.83 | 40.19 | 40.20 | 368,367 | -0.33(-0.83%) |
Aug 17, 2021 | 40.73 | 40.78 | 40.09 | 40.54 | 417,305 | -0.57(-1.40%) |
Aug 16, 2021 | 41.11 | 41.30 | 40.78 | 41.11 | 341,623 | -0.25(-0.60%) |
Aug 13, 2021 | 41.62 | 41.68 | 41.29 | 41.36 | 218,377 | -0.29(-0.69%) |
Aug 12, 2021 | 41.89 | 41.89 | 41.41 | 41.65 | 315,072 | -0.18(-0.43%) |
Aug 11, 2021 | 41.60 | 41.86 | 41.32 | 41.83 | 400,362 | +0.29(+0.69%) |
Aug 10, 2021 | 41.25 | 41.66 | 41.07 | 41.54 | 870,283 | +0.39(+0.95%) |
Aug 09, 2021 | 41.42 | 41.42 | 41.05 | 41.15 | 259,593 | -0.36(-0.88%) |
Aug 06, 2021 | 41.32 | 41.71 | 41.26 | 41.52 | 219,579 | +0.49(+1.19%) |
Aug 05, 2021 | 40.66 | 41.11 | 40.66 | 41.03 | 163,690 | +0.57(+1.42%) |
Aug 04, 2021 | 40.85 | 41.03 | 40.42 | 40.45 | 229,364 | -0.69(-1.67%) |
Aug 03, 2021 | 40.94 | 41.21 | 40.40 | 41.14 | 265,952 | +0.31(+0.75%) |