Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.45 | 39.36 | 37.87 | 38.12 | 1,040,925 | -0.51(-1.31%) |
Oct 28, 2021 | 38.66 | 38.88 | 38.40 | 38.63 | 851,615 | +0.08(+0.19%) |
Oct 27, 2021 | 39.28 | 39.45 | 38.54 | 38.55 | 726,092 | -0.73(-1.86%) |
Oct 26, 2021 | 39.32 | 38.84 | 39.28 | 740,939 | -0.03(-0.07%) | |
Oct 25, 2021 | 39.75 | 39.84 | 38.89 | 39.31 | 970,357 | -0.41(-1.04%) |
Oct 22, 2021 | 38.55 | 39.88 | 38.18 | 39.73 | 1,129,605 | +0.98(+2.54%) |
Oct 21, 2021 | 38.60 | 39.37 | 38.18 | 38.74 | 1,157,766 | -0.18(-0.46%) |
Oct 20, 2021 | 38.44 | 40.79 | 38.05 | 38.92 | 2,261,124 | -1.06(-2.65%) |
Oct 19, 2021 | 40.28 | 40.53 | 39.76 | 39.98 | 730,441 | -0.42(-1.04%) |
Oct 18, 2021 | 39.99 | 40.70 | 39.42 | 40.40 | 869,665 | +0.03(+0.07%) |
Oct 15, 2021 | 42.20 | 42.52 | 40.20 | 40.37 | 1,114,087 | -1.13(-2.71%) |
Oct 14, 2021 | 41.34 | 41.74 | 40.85 | 41.50 | 1,041,882 | +0.29(+0.71%) |
Oct 13, 2021 | 42.59 | 42.59 | 40.90 | 41.21 | 1,166,438 | -1.45(-3.41%) |
Oct 12, 2021 | 42.41 | 43.11 | 41.46 | 42.66 | 724,512 | +0.25(+0.60%) |
Oct 11, 2021 | 42.90 | 43.82 | 42.32 | 42.41 | 552,125 | -0.23(-0.53%) |
Oct 08, 2021 | 43.56 | 43.67 | 42.52 | 42.63 | 598,303 | -1.06(-2.43%) |
Oct 07, 2021 | 44.10 | 44.56 | 43.33 | 43.69 | 663,108 | -0.22(-0.49%) |
Oct 06, 2021 | 42.91 | 44.08 | 41.99 | 43.91 | 912,681 | +0.17(+0.39%) |
Oct 05, 2021 | 45.34 | 45.51 | 43.70 | 43.74 | 1,225,327 | -1.70(-3.74%) |
Oct 04, 2021 | 46.05 | 46.38 | 45.08 | 45.44 | 907,825 | -0.89(-1.92%) |
Oct 01, 2021 | 45.26 | 46.94 | 45.03 | 46.33 | 1,259,623 | +2.24(+5.09%) |
Sep 30, 2021 | 44.57 | 44.63 | 42.83 | 44.09 | 994,736 | -0.55(-1.24%) |
Sep 29, 2021 | 46.03 | 46.36 | 44.59 | 44.64 | 538,662 | -1.00(-2.20%) |
Sep 28, 2021 | 46.24 | 47.13 | 45.44 | 45.64 | 889,280 | -1.09(-2.33%) |
Sep 27, 2021 | 46.92 | 48.02 | 46.64 | 46.73 | 1,281,333 | +0.30(+0.65%) |
Sep 24, 2021 | 45.26 | 46.55 | 45.14 | 46.43 | 2,780,667 | +2.26(+5.12%) |
Sep 23, 2021 | 42.30 | 44.37 | 42.14 | 44.17 | 1,533,364 | +2.79(+6.73%) |
Sep 22, 2021 | 41.09 | 42.11 | 41.09 | 41.39 | 726,324 | +0.78(+1.92%) |
Sep 21, 2021 | 40.97 | 41.60 | 39.99 | 40.61 | 790,951 | -0.67(-1.61%) |
Sep 20, 2021 | 41.06 | 41.53 | 40.63 | 41.27 | 765,570 | -0.95(-2.24%) |
Sep 17, 2021 | 42.57 | 43.14 | 41.89 | 42.22 | 1,455,899 | -0.03(-0.07%) |
Sep 16, 2021 | 41.87 | 42.89 | 41.87 | 42.25 | 697,572 | +0.67(+1.60%) |
Sep 15, 2021 | 41.94 | 42.06 | 41.20 | 41.58 | 849,800 | -0.53(-1.25%) |
Sep 14, 2021 | 43.06 | 43.24 | 41.58 | 42.11 | 882,597 | -0.83(-1.94%) |
Sep 13, 2021 | 42.01 | 42.99 | 41.30 | 42.94 | 909,248 | +1.28(+3.06%) |
Sep 10, 2021 | 42.28 | 42.60 | 41.66 | 41.67 | 619,188 | -0.41(-0.98%) |
Sep 09, 2021 | 41.47 | 42.54 | 41.23 | 42.08 | 564,289 | +0.31(+0.74%) |
Sep 08, 2021 | 42.15 | 42.79 | 41.62 | 41.77 | 487,068 | -0.46(-1.09%) |
Sep 07, 2021 | 43.00 | 43.12 | 42.17 | 42.23 | 649,589 | -0.47(-1.10%) |
Sep 03, 2021 | 43.64 | 43.90 | 42.62 | 42.70 | 806,449 | -1.08(-2.46%) |
Sep 02, 2021 | 44.09 | 44.74 | 43.74 | 43.78 | 659,671 | -0.22(-0.49%) |
Sep 01, 2021 | 44.09 | 44.18 | 43.36 | 43.99 | 853,819 | +0.23(+0.54%) |
Aug 31, 2021 | 43.10 | 43.96 | 42.78 | 43.76 | 1,995,755 | +0.83(+1.92%) |
Aug 30, 2021 | 43.54 | 43.81 | 42.50 | 42.93 | 1,206,316 | -0.85(-1.95%) |
Aug 27, 2021 | 42.20 | 43.90 | 42.08 | 43.79 | 1,002,329 | +1.64(+3.90%) |
Aug 26, 2021 | 41.85 | 42.52 | 41.45 | 42.15 | 990,765 | +0.14(+0.33%) |
Aug 25, 2021 | 40.86 | 42.31 | 40.83 | 42.01 | 1,183,614 | +0.73(+1.77%) |
Aug 24, 2021 | 40.47 | 41.73 | 40.47 | 41.27 | 723,699 | +0.96(+2.37%) |
Aug 23, 2021 | 40.28 | 40.75 | 39.52 | 40.32 | 577,564 | +0.66(+1.66%) |
Aug 20, 2021 | 38.74 | 40.14 | 38.44 | 39.66 | 830,731 | +0.79(+2.03%) |
Aug 19, 2021 | 39.83 | 39.87 | 38.20 | 38.87 | 1,328,954 | -1.32(-3.29%) |
Aug 18, 2021 | 39.82 | 40.85 | 38.98 | 40.19 | 779,116 | +0.26(+0.66%) |
Aug 17, 2021 | 40.79 | 41.19 | 39.65 | 39.93 | 803,609 | -1.15(-2.81%) |
Aug 16, 2021 | 41.20 | 41.44 | 41.14 | 41.09 | 591,158 | -0.33(-0.79%) |
Aug 13, 2021 | 42.00 | 42.08 | 41.17 | 41.41 | 571,836 | -0.40(-0.96%) |
Aug 12, 2021 | 41.68 | 41.91 | 40.98 | 41.82 | 681,313 | -0.01(-0.02%) |
Aug 11, 2021 | 40.71 | 41.85 | 39.97 | 41.83 | 926,494 | +1.13(+2.77%) |
Aug 10, 2021 | 39.73 | 41.02 | 39.58 | 40.70 | 969,935 | +0.83(+2.09%) |
Aug 09, 2021 | 41.00 | 41.03 | 39.47 | 39.87 | 1,108,711 | -1.11(-2.70%) |
Aug 06, 2021 | 41.64 | 42.14 | 40.51 | 40.97 | 963,209 | -0.42(-1.02%) |
Aug 05, 2021 | 40.46 | 41.45 | 40.21 | 41.40 | 1,327,395 | +1.04(+2.58%) |
Aug 04, 2021 | 40.38 | 40.69 | 39.75 | 40.35 | 1,425,062 | -0.51(-1.24%) |
Aug 03, 2021 | 42.21 | 42.26 | 39.67 | 40.86 | 2,597,444 | -1.48(-3.50%) |