Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.87 | 43.24 | 42.18 | 42.23 | 955,254 | -0.53(-1.25%) |
Oct 28, 2021 | 42.34 | 42.81 | 42.24 | 42.76 | 827,568 | +0.64(+1.53%) |
Oct 27, 2021 | 43.49 | 43.54 | 42.12 | 42.12 | 1,127,999 | -1.67(-3.81%) |
Oct 26, 2021 | 44.88 | 43.71 | 43.79 | 730,421 | -0.97(-2.17%) | |
Oct 25, 2021 | 44.89 | 45.25 | 44.34 | 44.75 | 878,754 | +0.12(+0.26%) |
Oct 22, 2021 | 44.52 | 44.99 | 44.17 | 44.64 | 851,335 | +0.21(+0.47%) |
Oct 21, 2021 | 44.42 | 44.84 | 43.95 | 44.43 | 1,240,479 | -0.34(-0.77%) |
Oct 20, 2021 | 43.85 | 45.27 | 43.45 | 44.77 | 1,844,836 | +1.27(+2.92%) |
Oct 19, 2021 | 42.60 | 44.03 | 42.60 | 43.50 | 1,706,508 | +1.50(+3.56%) |
Oct 18, 2021 | 41.31 | 42.36 | 41.19 | 42.01 | 1,353,333 | +0.67(+1.62%) |
Oct 15, 2021 | 41.70 | 41.90 | 41.32 | 41.34 | 732,151 | +0.13(+0.31%) |
Oct 14, 2021 | 41.53 | 41.64 | 40.89 | 41.21 | 613,174 | +0.22(+0.53%) |
Oct 13, 2021 | 40.95 | 41.08 | 39.92 | 40.99 | 830,769 | -0.01(-0.02%) |
Oct 12, 2021 | 40.66 | 41.08 | 40.42 | 41.00 | 873,282 | +0.22(+0.53%) |
Oct 11, 2021 | 41.68 | 41.76 | 40.78 | 40.79 | 622,128 | -0.54(-1.32%) |
Oct 08, 2021 | 41.27 | 41.71 | 40.98 | 41.33 | 536,111 | +0.01(+0.02%) |
Oct 07, 2021 | 41.34 | 41.66 | 41.10 | 41.32 | 763,296 | +0.38(+0.93%) |
Oct 06, 2021 | 40.83 | 40.99 | 39.98 | 40.94 | 822,036 | -0.32(-0.77%) |
Oct 05, 2021 | 41.27 | 41.67 | 40.73 | 41.26 | 1,334,223 | +0.34(+0.82%) |
Oct 04, 2021 | 41.10 | 41.71 | 40.83 | 40.92 | 867,644 | -0.31(-0.75%) |
Oct 01, 2021 | 39.99 | 41.59 | 39.79 | 41.23 | 1,377,477 | +1.45(+3.65%) |
Sep 30, 2021 | 40.66 | 40.81 | 39.82 | 39.78 | 1,059,442 | -0.67(-1.66%) |
Sep 29, 2021 | 40.15 | 40.57 | 39.70 | 40.45 | 962,415 | +0.60(+1.50%) |
Sep 28, 2021 | 40.58 | 40.85 | 39.74 | 39.85 | 856,848 | -0.48(-1.19%) |
Sep 27, 2021 | 39.43 | 40.74 | 39.13 | 40.33 | 1,482,313 | +1.51(+3.90%) |
Sep 24, 2021 | 37.80 | 39.06 | 37.80 | 38.82 | 1,424,846 | +0.92(+2.42%) |
Sep 23, 2021 | 36.53 | 38.21 | 36.44 | 37.90 | 1,201,261 | +1.83(+5.08%) |
Sep 22, 2021 | 35.85 | 36.53 | 35.80 | 36.07 | 1,148,669 | +0.79(+2.23%) |
Sep 21, 2021 | 35.71 | 35.89 | 35.09 | 35.28 | 819,849 | -0.19(-0.54%) |
Sep 20, 2021 | 35.35 | 35.64 | 34.82 | 35.47 | 1,491,214 | -1.02(-2.81%) |
Sep 17, 2021 | 36.45 | 36.93 | 36.24 | 36.50 | 3,108,272 | +0.05(+0.12%) |
Sep 16, 2021 | 36.59 | 36.91 | 36.17 | 36.45 | 1,270,874 | +0.14(+0.37%) |
Sep 15, 2021 | 35.53 | 36.44 | 35.46 | 36.32 | 1,547,226 | +0.91(+2.56%) |
Sep 14, 2021 | 36.70 | 36.70 | 35.30 | 35.41 | 1,273,624 | -1.29(-3.50%) |
Sep 13, 2021 | 36.61 | 36.97 | 36.21 | 36.70 | 1,587,684 | +0.52(+1.44%) |
Sep 10, 2021 | 37.24 | 37.29 | 36.11 | 36.17 | 1,231,906 | -0.80(-2.16%) |
Sep 09, 2021 | 36.71 | 37.42 | 36.62 | 36.97 | 935,698 | +0.15(+0.41%) |
Sep 08, 2021 | 37.34 | 37.49 | 36.76 | 36.82 | 889,664 | -0.77(-2.06%) |
Sep 07, 2021 | 38.23 | 38.83 | 37.59 | 37.59 | 1,545,740 | -0.62(-1.62%) |
Sep 03, 2021 | 38.66 | 38.81 | 38.12 | 38.21 | 442,998 | -0.36(-0.93%) |
Sep 02, 2021 | 38.51 | 38.83 | 38.21 | 38.57 | 525,155 | +0.13(+0.33%) |
Sep 01, 2021 | 38.84 | 38.84 | 37.95 | 38.45 | 586,781 | -0.29(-0.74%) |
Aug 31, 2021 | 38.68 | 39.11 | 38.43 | 38.74 | 716,581 | +0.23(+0.61%) |
Aug 30, 2021 | 39.75 | 39.75 | 38.50 | 38.50 | 623,704 | -1.13(-2.86%) |
Aug 27, 2021 | 38.56 | 39.66 | 38.48 | 39.63 | 902,963 | +1.20(+3.13%) |
Aug 26, 2021 | 39.52 | 39.52 | 38.42 | 38.43 | 601,775 | -0.92(-2.33%) |
Aug 25, 2021 | 39.31 | 39.84 | 39.11 | 39.35 | 585,877 | +0.28(+0.71%) |
Aug 24, 2021 | 38.64 | 39.14 | 38.60 | 39.07 | 729,225 | +0.47(+1.21%) |
Aug 23, 2021 | 38.36 | 38.79 | 38.33 | 38.60 | 902,772 | +0.53(+1.39%) |
Aug 20, 2021 | 37.18 | 38.07 | 37.10 | 38.07 | 549,168 | +0.75(+2.00%) |
Aug 19, 2021 | 37.77 | 38.30 | 36.94 | 37.32 | 896,561 | -0.96(-2.51%) |
Aug 18, 2021 | 38.42 | 39.15 | 38.09 | 38.29 | 793,047 | -0.31(-0.79%) |
Aug 17, 2021 | 39.01 | 39.44 | 38.06 | 38.59 | 860,284 | -0.77(-1.96%) |
Aug 16, 2021 | 38.96 | 39.54 | 38.52 | 39.37 | 775,101 | +0.04(+0.09%) |
Aug 13, 2021 | 39.98 | 40.04 | 39.18 | 39.33 | 617,028 | -0.51(-1.29%) |
Aug 12, 2021 | 39.92 | 40.03 | 39.39 | 39.84 | 581,725 | -0.06(-0.16%) |
Aug 11, 2021 | 39.36 | 39.94 | 38.79 | 39.90 | 768,232 | +0.63(+1.60%) |
Aug 10, 2021 | 38.66 | 39.39 | 38.54 | 39.28 | 630,258 | +0.44(+1.13%) |
Aug 09, 2021 | 38.72 | 39.39 | 38.39 | 38.83 | 703,284 | -0.14(-0.37%) |
Aug 06, 2021 | 38.64 | 39.40 | 38.61 | 38.98 | 978,589 | +0.90(+2.36%) |
Aug 05, 2021 | 37.41 | 38.13 | 37.33 | 38.08 | 1,269,878 | +1.05(+2.84%) |
Aug 04, 2021 | 36.59 | 37.40 | 36.44 | 37.03 | 740,677 | -0.30(-0.79%) |
Aug 03, 2021 | 36.78 | 37.50 | 35.81 | 37.32 | 1,036,191 | +0.91(+2.49%) |