Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.01 | 42.01 | 41.38 | 41.74 | 1,273,153 | -0.20(-0.47%) |
Oct 28, 2021 | 41.96 | 42.41 | 41.61 | 41.93 | 1,270,875 | -0.12(-0.28%) |
Oct 27, 2021 | 42.08 | 42.54 | 41.88 | 42.05 | 1,314,884 | -0.03(-0.06%) |
Oct 26, 2021 | 43.09 | 42.08 | 1,691,946 | -0.94(-2.18%) | ||
Oct 25, 2021 | 43.88 | 44.16 | 43.00 | 43.01 | 1,179,758 | -0.80(-1.83%) |
Oct 22, 2021 | 43.78 | 43.93 | 43.16 | 43.81 | 2,714,539 | +0.11(+0.25%) |
Oct 21, 2021 | 44.04 | 44.28 | 43.02 | 43.70 | 2,797,562 | +0.79(+1.85%) |
Oct 20, 2021 | 42.72 | 43.43 | 42.59 | 42.91 | 1,013,619 | +0.04(+0.10%) |
Oct 19, 2021 | 42.80 | 43.00 | 42.37 | 42.87 | 1,159,929 | +0.32(+0.76%) |
Oct 18, 2021 | 41.91 | 42.77 | 41.91 | 42.54 | 1,745,913 | +1.02(+2.46%) |
Oct 15, 2021 | 40.81 | 41.69 | 40.77 | 41.52 | 1,275,311 | +0.72(+1.75%) |
Oct 14, 2021 | 40.97 | 41.03 | 40.47 | 40.81 | 2,023,152 | +0.25(+0.61%) |
Oct 13, 2021 | 40.42 | 40.56 | 39.99 | 40.56 | 977,667 | +0.07(+0.17%) |
Oct 12, 2021 | 40.55 | 40.78 | 40.23 | 40.49 | 1,053,100 | -0.14(-0.36%) |
Oct 11, 2021 | 40.88 | 40.95 | 40.53 | 40.64 | 996,716 | +0.33(+0.82%) |
Oct 08, 2021 | 39.61 | 40.30 | 39.51 | 40.30 | 912,412 | +0.85(+2.16%) |
Oct 07, 2021 | 39.10 | 39.51 | 38.97 | 39.45 | 1,772,969 | +0.49(+1.25%) |
Oct 06, 2021 | 39.07 | 39.31 | 38.82 | 38.97 | 971,807 | -0.31(-0.78%) |
Oct 05, 2021 | 39.90 | 40.22 | 39.07 | 39.27 | 1,428,224 | -0.12(-0.30%) |
Oct 04, 2021 | 39.34 | 39.67 | 39.08 | 39.39 | 1,644,492 | +0.44(+1.14%) |
Oct 01, 2021 | 39.00 | 39.33 | 38.69 | 38.95 | 1,272,896 | +0.13(+0.33%) |
Sep 30, 2021 | 39.64 | 39.64 | 38.71 | 38.82 | 1,674,762 | -0.61(-1.55%) |
Sep 29, 2021 | 40.13 | 40.13 | 39.37 | 39.44 | 1,266,823 | -0.69(-1.72%) |
Sep 28, 2021 | 40.64 | 41.05 | 40.11 | 40.13 | 1,072,068 | -0.41(-1.01%) |
Sep 27, 2021 | 39.83 | 40.87 | 39.83 | 40.53 | 1,927,139 | +1.18(+3.01%) |
Sep 24, 2021 | 39.78 | 39.96 | 39.26 | 39.35 | 1,251,882 | -0.53(-1.32%) |
Sep 23, 2021 | 39.44 | 40.10 | 39.44 | 39.88 | 1,136,872 | +0.44(+1.12%) |
Sep 22, 2021 | 39.72 | 39.91 | 39.38 | 39.44 | 1,826,950 | -0.03(-0.06%) |
Sep 21, 2021 | 39.81 | 39.91 | 39.04 | 39.46 | 1,123,378 | +0.29(+0.74%) |
Sep 20, 2021 | 39.43 | 39.77 | 38.58 | 39.17 | 1,771,522 | -1.30(-3.22%) |
Sep 17, 2021 | 39.99 | 40.53 | 39.99 | 40.47 | 2,122,572 | +0.27(+0.68%) |
Sep 16, 2021 | 40.15 | 40.26 | 39.74 | 40.20 | 1,716,849 | -0.01(-0.02%) |
Sep 15, 2021 | 40.86 | 40.92 | 40.10 | 40.21 | 1,602,858 | -0.37(-0.92%) |
Sep 14, 2021 | 40.86 | 40.90 | 40.36 | 40.59 | 772,466 | -0.04(-0.10%) |
Sep 13, 2021 | 40.82 | 41.05 | 40.38 | 40.63 | 1,811,805 | +0.09(+0.21%) |
Sep 10, 2021 | 41.31 | 41.34 | 40.47 | 40.54 | 1,568,496 | -0.51(-1.24%) |
Sep 09, 2021 | 40.64 | 41.44 | 40.52 | 41.05 | 1,703,107 | +0.03(+0.06%) |
Sep 08, 2021 | 41.86 | 42.35 | 40.93 | 41.03 | 1,432,059 | -0.76(-1.81%) |
Sep 07, 2021 | 42.14 | 42.64 | 41.77 | 41.79 | 1,232,890 | -0.71(-1.66%) |
Sep 03, 2021 | 42.67 | 42.72 | 42.43 | 42.49 | 859,285 | -0.09(-0.22%) |
Sep 02, 2021 | 42.46 | 43.13 | 42.46 | 42.59 | 628,521 | +0.14(+0.32%) |
Sep 01, 2021 | 42.08 | 42.70 | 41.79 | 42.45 | 1,417,678 | +0.54(+1.28%) |
Aug 31, 2021 | 41.74 | 42.66 | 41.74 | 41.91 | 1,808,011 | -0.04(-0.10%) |
Aug 30, 2021 | 42.05 | 42.63 | 41.89 | 41.96 | 1,248,438 | +0.04(+0.10%) |
Aug 27, 2021 | 41.00 | 42.10 | 41.00 | 41.91 | 1,243,771 | +1.07(+2.63%) |
Aug 26, 2021 | 41.17 | 41.86 | 40.84 | 40.84 | 1,137,481 | -0.33(-0.81%) |
Aug 25, 2021 | 40.82 | 41.65 | 40.70 | 41.17 | 1,187,730 | +0.49(+1.19%) |
Aug 24, 2021 | 40.36 | 40.89 | 40.29 | 40.69 | 1,118,184 | +0.43(+1.08%) |
Aug 23, 2021 | 40.95 | 41.08 | 40.21 | 40.25 | 1,822,250 | -0.03(-0.06%) |
Aug 20, 2021 | 39.55 | 40.70 | 39.49 | 40.28 | 1,169,446 | +0.44(+1.11%) |
Aug 19, 2021 | 40.16 | 40.61 | 39.44 | 39.84 | 1,600,840 | -0.76(-1.87%) |
Aug 18, 2021 | 41.13 | 41.31 | 40.54 | 40.59 | 1,368,418 | -0.58(-1.41%) |
Aug 17, 2021 | 41.34 | 41.78 | 40.72 | 41.17 | 1,157,990 | -0.28(-0.68%) |
Aug 16, 2021 | 40.13 | 41.87 | 40.12 | 41.45 | 2,326,955 | +0.16(+0.39%) |
Aug 13, 2021 | 41.41 | 41.93 | 41.12 | 41.29 | 1,702,261 | +0.06(+0.14%) |
Aug 12, 2021 | 40.36 | 41.25 | 40.36 | 41.23 | 1,000,780 | +0.78(+1.94%) |
Aug 11, 2021 | 39.97 | 40.74 | 39.70 | 40.45 | 1,119,442 | +0.38(+0.96%) |
Aug 10, 2021 | 39.23 | 40.36 | 39.23 | 40.07 | 1,349,594 | +0.87(+2.22%) |
Aug 09, 2021 | 38.82 | 39.33 | 38.52 | 39.20 | 1,308,786 | +0.19(+0.48%) |
Aug 06, 2021 | 39.22 | 39.53 | 38.92 | 39.01 | 1,596,645 | -0.12(-0.30%) |
Aug 05, 2021 | 39.84 | 40.46 | 39.06 | 39.13 | 1,590,921 | -0.55(-1.38%) |
Aug 04, 2021 | 39.68 | 40.38 | 39.53 | 39.68 | 2,119,623 | -0.33(-0.83%) |
Aug 03, 2021 | 39.32 | 40.10 | 38.96 | 40.01 | 1,756,540 | +0.93(+2.37%) |