Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.65 | 44.25 | 42.79 | 43.09 | 2,343,455 | -0.56(-1.29%) |
Oct 28, 2021 | 45.25 | 45.25 | 42.53 | 43.65 | 5,273,679 | -1.64(-3.62%) |
Oct 27, 2021 | 45.94 | 46.02 | 44.78 | 45.29 | 2,584,585 | -0.79(-1.72%) |
Oct 26, 2021 | 46.59 | 46.08 | 826,222 | -0.40(-0.85%) | ||
Oct 25, 2021 | 46.35 | 46.67 | 46.10 | 46.48 | 1,295,465 | +0.05(+0.10%) |
Oct 22, 2021 | 46.46 | 47.13 | 46.18 | 46.43 | 941,988 | +0.14(+0.29%) |
Oct 21, 2021 | 45.54 | 46.37 | 45.42 | 46.29 | 1,069,627 | +0.87(+1.92%) |
Oct 20, 2021 | 44.53 | 45.58 | 44.47 | 45.42 | 868,547 | +0.75(+1.67%) |
Oct 19, 2021 | 45.30 | 45.53 | 44.53 | 44.68 | 647,269 | -0.40(-0.88%) |
Oct 18, 2021 | 43.13 | 45.11 | 43.12 | 45.07 | 1,495,846 | +1.85(+4.28%) |
Oct 15, 2021 | 44.05 | 44.34 | 43.20 | 43.22 | 918,276 | -0.37(-0.84%) |
Oct 14, 2021 | 43.15 | 43.97 | 42.84 | 43.59 | 1,374,588 | +0.94(+2.20%) |
Oct 13, 2021 | 43.38 | 43.43 | 42.54 | 42.65 | 1,926,534 | -0.62(-1.43%) |
Oct 12, 2021 | 43.49 | 43.85 | 43.26 | 43.27 | 974,654 | -0.15(-0.33%) |
Oct 11, 2021 | 43.57 | 44.10 | 43.40 | 43.42 | 918,948 | -0.17(-0.40%) |
Oct 08, 2021 | 44.41 | 44.67 | 43.55 | 43.59 | 1,019,899 | -0.97(-2.17%) |
Oct 07, 2021 | 44.34 | 45.40 | 44.25 | 44.56 | 1,426,088 | +0.74(+1.68%) |
Oct 06, 2021 | 43.42 | 44.09 | 42.80 | 43.82 | 1,892,458 | -0.05(-0.11%) |
Oct 05, 2021 | 44.23 | 44.81 | 43.81 | 43.87 | 1,951,271 | -0.31(-0.70%) |
Oct 04, 2021 | 44.92 | 45.03 | 43.97 | 44.18 | 2,724,607 | -0.90(-2.00%) |
Oct 01, 2021 | 45.20 | 45.56 | 43.99 | 45.08 | 1,886,400 | +0.12(+0.26%) |
Sep 30, 2021 | 46.74 | 46.74 | 44.98 | 44.97 | 1,940,676 | -1.80(-3.85%) |
Sep 29, 2021 | 47.19 | 47.31 | 46.49 | 46.77 | 875,387 | -0.07(-0.14%) |
Sep 28, 2021 | 47.48 | 48.08 | 46.72 | 46.84 | 2,050,757 | -1.07(-2.22%) |
Sep 27, 2021 | 47.73 | 48.56 | 47.65 | 47.90 | 1,505,369 | +0.07(+0.14%) |
Sep 24, 2021 | 47.77 | 48.52 | 47.36 | 47.83 | 1,312,678 | -0.14(-0.28%) |
Sep 23, 2021 | 48.23 | 48.94 | 47.85 | 47.97 | 1,659,064 | -0.08(-0.16%) |
Sep 22, 2021 | 47.21 | 48.33 | 47.10 | 48.05 | 2,787,638 | +1.21(+2.59%) |
Sep 21, 2021 | 46.88 | 47.16 | 46.11 | 46.84 | 2,117,531 | +0.69(+1.49%) |
Sep 20, 2021 | 44.85 | 46.23 | 44.73 | 46.15 | 2,539,473 | +0.05(+0.10%) |
Sep 17, 2021 | 46.05 | 46.38 | 45.57 | 46.10 | 5,637,541 | -0.11(-0.23%) |
Sep 16, 2021 | 46.15 | 46.93 | 46.11 | 46.21 | 1,658,494 | -0.11(-0.23%) |
Sep 15, 2021 | 45.81 | 46.44 | 45.56 | 46.31 | 1,455,505 | +0.39(+0.84%) |
Sep 14, 2021 | 46.51 | 46.90 | 45.87 | 45.93 | 1,802,666 | -0.32(-0.69%) |
Sep 13, 2021 | 46.26 | 46.33 | 45.03 | 46.25 | 2,113,138 | +0.49(+1.08%) |
Sep 10, 2021 | 46.25 | 46.84 | 45.74 | 45.75 | 2,211,366 | -0.23(-0.51%) |
Sep 09, 2021 | 44.61 | 46.41 | 44.58 | 45.98 | 2,839,438 | +1.61(+3.62%) |
Sep 08, 2021 | 43.88 | 44.41 | 43.46 | 44.38 | 2,366,759 | +0.22(+0.50%) |
Sep 07, 2021 | 44.47 | 45.13 | 44.12 | 44.15 | 2,338,115 | -0.22(-0.50%) |
Sep 03, 2021 | 44.16 | 44.63 | 44.06 | 44.38 | 1,775,335 | +0.03(+0.07%) |
Sep 02, 2021 | 44.11 | 44.69 | 43.57 | 44.35 | 1,555,117 | +0.23(+0.53%) |
Sep 01, 2021 | 43.43 | 44.47 | 43.36 | 44.11 | 1,887,996 | +0.80(+1.86%) |
Aug 31, 2021 | 43.88 | 44.02 | 43.06 | 43.31 | 3,573,272 | -0.70(-1.59%) |
Aug 30, 2021 | 44.41 | 44.58 | 43.99 | 44.01 | 1,023,896 | -0.02(-0.04%) |
Aug 27, 2021 | 43.18 | 44.36 | 43.18 | 44.03 | 1,979,545 | +0.78(+1.79%) |
Aug 26, 2021 | 43.84 | 43.98 | 42.83 | 43.25 | 2,053,707 | -0.37(-0.84%) |
Aug 25, 2021 | 42.62 | 44.01 | 42.50 | 43.62 | 1,650,121 | +1.14(+2.69%) |
Aug 24, 2021 | 41.91 | 42.91 | 41.77 | 42.48 | 1,160,441 | +0.65(+1.55%) |
Aug 23, 2021 | 41.69 | 42.08 | 41.48 | 41.83 | 1,008,780 | +0.56(+1.36%) |
Aug 20, 2021 | 40.98 | 41.34 | 40.74 | 41.27 | 1,173,410 | +0.17(+0.42%) |
Aug 19, 2021 | 40.94 | 41.85 | 40.45 | 41.09 | 1,875,710 | -0.68(-1.62%) |
Aug 18, 2021 | 41.36 | 42.37 | 41.19 | 41.77 | 1,397,985 | +0.05(+0.12%) |
Aug 17, 2021 | 41.84 | 42.80 | 41.13 | 41.72 | 2,896,200 | -0.71(-1.67%) |
Aug 16, 2021 | 42.15 | 42.60 | 41.82 | 42.43 | 1,158,284 | +0.00(+0.00%) |
Aug 13, 2021 | 42.00 | 42.45 | 41.68 | 42.43 | 840,661 | +0.15(+0.34%) |
Aug 12, 2021 | 42.28 | 43.40 | 41.53 | 42.28 | 1,773,017 | -0.10(-0.23%) |
Aug 11, 2021 | 41.47 | 42.42 | 41.01 | 42.38 | 1,100,051 | +1.00(+2.41%) |
Aug 10, 2021 | 41.76 | 42.00 | 41.29 | 41.38 | 1,173,742 | +0.12(+0.28%) |
Aug 09, 2021 | 40.90 | 41.65 | 40.67 | 41.27 | 1,111,960 | +0.41(+0.99%) |
Aug 06, 2021 | 41.55 | 42.08 | 40.83 | 40.86 | 1,411,303 | -0.50(-1.22%) |
Aug 05, 2021 | 41.35 | 41.97 | 40.62 | 41.36 | 1,078,431 | +0.43(+1.04%) |
Aug 04, 2021 | 41.09 | 41.46 | 40.40 | 40.94 | 1,859,847 | -0.26(-0.63%) |
Aug 03, 2021 | 41.20 | 41.53 | 40.32 | 41.20 | 1,660,641 | +0.01(+0.02%) |