Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.69 | 41.92 | 40.69 | 41.07 | 3,284,167 | +0.21(+0.52%) |
Oct 28, 2021 | 40.96 | 41.04 | 39.55 | 40.85 | 3,789,437 | +0.22(+0.55%) |
Oct 27, 2021 | 40.72 | 40.90 | 39.94 | 40.63 | 3,256,579 | +0.07(+0.16%) |
Oct 26, 2021 | 40.76 | 40.56 | 1,693,031 | -0.20(-0.48%) | ||
Oct 25, 2021 | 41.34 | 41.68 | 40.54 | 40.76 | 2,056,175 | -0.63(-1.53%) |
Oct 22, 2021 | 41.24 | 41.51 | 40.96 | 41.39 | 1,306,226 | -0.01(-0.02%) |
Oct 21, 2021 | 42.00 | 42.20 | 41.00 | 41.40 | 1,755,209 | -0.83(-1.96%) |
Oct 20, 2021 | 42.13 | 42.69 | 42.10 | 42.23 | 1,396,997 | +0.35(+0.85%) |
Oct 19, 2021 | 41.88 | 41.96 | 41.23 | 41.88 | 1,727,290 | -0.01(-0.02%) |
Oct 18, 2021 | 41.78 | 42.20 | 41.15 | 41.89 | 1,811,136 | -0.61(-1.42%) |
Oct 15, 2021 | 43.13 | 43.41 | 42.19 | 42.49 | 1,957,331 | -0.66(-1.53%) |
Oct 14, 2021 | 42.96 | 43.40 | 42.79 | 43.15 | 1,049,637 | +0.50(+1.18%) |
Oct 13, 2021 | 42.62 | 42.87 | 41.96 | 42.65 | 1,159,965 | +0.02(+0.04%) |
Oct 12, 2021 | 42.73 | 43.41 | 42.58 | 42.63 | 1,152,694 | -0.07(-0.17%) |
Oct 11, 2021 | 43.36 | 43.72 | 42.63 | 42.71 | 1,689,365 | -0.86(-1.97%) |
Oct 08, 2021 | 44.02 | 44.02 | 43.44 | 43.56 | 1,519,610 | -0.39(-0.89%) |
Oct 07, 2021 | 44.46 | 44.97 | 43.80 | 43.95 | 1,648,079 | -0.12(-0.27%) |
Oct 06, 2021 | 44.41 | 44.67 | 43.11 | 44.08 | 2,427,664 | -0.87(-1.93%) |
Oct 05, 2021 | 44.42 | 45.11 | 44.09 | 44.94 | 1,225,193 | +0.60(+1.34%) |
Oct 04, 2021 | 43.98 | 44.92 | 43.83 | 44.35 | 1,635,082 | +0.45(+1.02%) |
Oct 01, 2021 | 43.45 | 43.96 | 43.04 | 43.90 | 1,280,269 | +0.70(+1.62%) |
Sep 30, 2021 | 44.18 | 44.27 | 43.03 | 43.20 | 1,960,394 | -0.88(-1.99%) |
Sep 29, 2021 | 44.09 | 44.54 | 43.88 | 44.08 | 1,462,278 | -0.16(-0.36%) |
Sep 28, 2021 | 45.34 | 45.52 | 44.19 | 44.23 | 2,115,067 | -1.22(-2.68%) |
Sep 27, 2021 | 43.78 | 46.12 | 43.69 | 45.45 | 2,808,090 | +2.13(+4.92%) |
Sep 24, 2021 | 43.22 | 43.54 | 43.07 | 43.32 | 1,152,476 | +0.14(+0.32%) |
Sep 23, 2021 | 42.65 | 43.38 | 42.65 | 43.18 | 1,620,029 | +0.68(+1.60%) |
Sep 22, 2021 | 42.11 | 42.91 | 41.91 | 42.50 | 1,790,980 | +0.77(+1.85%) |
Sep 21, 2021 | 42.18 | 42.63 | 41.56 | 41.73 | 1,703,263 | -0.28(-0.67%) |
Sep 20, 2021 | 41.95 | 42.29 | 41.45 | 42.01 | 1,955,133 | -0.65(-1.53%) |
Sep 17, 2021 | 43.03 | 43.18 | 42.31 | 42.66 | 3,277,871 | -0.54(-1.25%) |
Sep 16, 2021 | 43.28 | 43.54 | 43.04 | 43.20 | 1,460,696 | -0.18(-0.41%) |
Sep 15, 2021 | 43.33 | 43.53 | 42.80 | 43.38 | 1,493,903 | -0.01(-0.02%) |
Sep 14, 2021 | 43.64 | 43.68 | 43.00 | 43.39 | 1,595,183 | -0.34(-0.77%) |
Sep 13, 2021 | 42.83 | 44.33 | 42.69 | 43.72 | 1,644,022 | +1.28(+3.01%) |
Sep 10, 2021 | 43.37 | 43.59 | 42.42 | 42.45 | 1,644,745 | -0.45(-1.04%) |
Sep 09, 2021 | 42.51 | 43.05 | 41.93 | 42.89 | 2,450,962 | -0.21(-0.50%) |
Sep 08, 2021 | 42.70 | 43.29 | 42.31 | 43.11 | 1,447,186 | +0.43(+1.00%) |
Sep 07, 2021 | 43.55 | 43.64 | 42.63 | 42.68 | 1,858,339 | -1.08(-2.47%) |
Sep 03, 2021 | 43.90 | 43.99 | 43.48 | 43.76 | 904,569 | -0.10(-0.23%) |
Sep 02, 2021 | 44.09 | 44.38 | 43.61 | 43.86 | 839,407 | -0.17(-0.38%) |
Sep 01, 2021 | 44.46 | 44.55 | 43.80 | 44.03 | 1,053,964 | -0.24(-0.55%) |
Aug 31, 2021 | 43.55 | 44.53 | 43.38 | 44.27 | 2,381,719 | +0.74(+1.69%) |
Aug 30, 2021 | 44.24 | 44.42 | 43.50 | 43.54 | 1,320,554 | -0.72(-1.62%) |
Aug 27, 2021 | 43.76 | 44.53 | 43.56 | 44.25 | 1,010,048 | +0.63(+1.45%) |
Aug 26, 2021 | 43.98 | 44.21 | 43.33 | 43.62 | 1,898,276 | -0.68(-1.54%) |
Aug 25, 2021 | 44.73 | 44.73 | 44.14 | 44.30 | 1,166,202 | -0.50(-1.11%) |
Aug 24, 2021 | 44.55 | 44.98 | 44.42 | 44.80 | 1,101,943 | +0.39(+0.87%) |
Aug 23, 2021 | 44.39 | 44.93 | 44.04 | 44.41 | 1,354,515 | +0.22(+0.50%) |
Aug 20, 2021 | 44.30 | 44.51 | 44.02 | 44.19 | 1,656,274 | -0.24(-0.54%) |
Aug 19, 2021 | 45.16 | 45.39 | 44.27 | 44.43 | 1,416,329 | -0.77(-1.70%) |
Aug 18, 2021 | 45.95 | 46.06 | 45.17 | 45.20 | 1,187,049 | -0.72(-1.57%) |
Aug 17, 2021 | 46.30 | 46.74 | 45.67 | 45.92 | 1,152,047 | -0.67(-1.43%) |
Aug 16, 2021 | 46.75 | 47.18 | 46.12 | 46.59 | 1,022,417 | -0.15(-0.32%) |
Aug 13, 2021 | 46.75 | 47.34 | 46.55 | 46.74 | 1,200,904 | +0.16(+0.34%) |
Aug 12, 2021 | 48.23 | 48.23 | 46.56 | 46.58 | 1,405,874 | -1.55(-3.23%) |
Aug 11, 2021 | 47.56 | 48.22 | 47.30 | 48.13 | 2,524,817 | +0.79(+1.66%) |
Aug 10, 2021 | 45.70 | 47.49 | 45.69 | 47.35 | 2,558,562 | +1.72(+3.77%) |
Aug 09, 2021 | 45.31 | 45.91 | 45.21 | 45.63 | 1,130,811 | +0.22(+0.49%) |
Aug 06, 2021 | 44.99 | 45.84 | 44.80 | 45.40 | 1,463,012 | +0.74(+1.66%) |
Aug 05, 2021 | 44.66 | 44.94 | 44.51 | 44.66 | 1,319,472 | +0.26(+0.58%) |
Aug 04, 2021 | 45.07 | 45.50 | 44.38 | 44.41 | 1,655,729 | -1.03(-2.26%) |
Aug 03, 2021 | 45.73 | 45.73 | 44.76 | 45.43 | 2,184,986 | -0.11(-0.24%) |