Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.04 | 39.39 | 38.64 | 39.01 | 2,365,123 | -0.64(-1.61%) |
Oct 28, 2021 | 39.91 | 40.15 | 39.47 | 39.65 | 1,409,569 | -0.19(-0.48%) |
Oct 27, 2021 | 39.61 | 40.22 | 39.46 | 39.85 | 1,415,644 | +0.09(+0.22%) |
Oct 26, 2021 | 40.09 | 39.76 | 1,569,102 | -0.42(-1.06%) | ||
Oct 25, 2021 | 40.41 | 40.70 | 40.08 | 40.18 | 1,516,140 | +0.24(+0.60%) |
Oct 22, 2021 | 40.59 | 41.16 | 39.87 | 39.94 | 1,783,494 | -0.01(-0.02%) |
Oct 21, 2021 | 39.48 | 39.99 | 39.31 | 39.95 | 1,485,825 | +0.19(+0.49%) |
Oct 20, 2021 | 40.28 | 40.32 | 39.49 | 39.76 | 1,808,887 | -0.07(-0.17%) |
Oct 19, 2021 | 40.24 | 40.31 | 39.52 | 39.83 | 1,345,277 | +0.41(+1.03%) |
Oct 18, 2021 | 39.30 | 39.66 | 39.01 | 39.42 | 1,219,978 | -0.17(-0.44%) |
Oct 15, 2021 | 39.11 | 40.08 | 38.88 | 39.59 | 1,611,261 | -0.42(-1.04%) |
Oct 14, 2021 | 39.03 | 40.08 | 38.87 | 40.01 | 2,701,734 | +1.57(+4.09%) |
Oct 13, 2021 | 37.51 | 38.92 | 37.36 | 38.44 | 2,945,600 | +1.28(+3.46%) |
Oct 12, 2021 | 36.77 | 37.56 | 36.51 | 37.15 | 1,855,330 | +0.58(+1.58%) |
Oct 11, 2021 | 36.90 | 36.94 | 36.37 | 36.57 | 1,715,461 | -0.32(-0.86%) |
Oct 08, 2021 | 37.34 | 37.66 | 36.70 | 36.89 | 2,255,228 | +0.40(+1.08%) |
Oct 07, 2021 | 36.19 | 36.82 | 36.15 | 36.49 | 2,024,575 | +0.08(+0.21%) |
Oct 06, 2021 | 35.91 | 36.46 | 35.29 | 36.42 | 2,444,059 | +0.35(+0.96%) |
Oct 05, 2021 | 35.89 | 36.32 | 35.13 | 36.07 | 3,760,465 | -0.01(-0.03%) |
Oct 04, 2021 | 35.72 | 36.38 | 35.70 | 36.08 | 1,678,204 | +0.39(+1.08%) |
Oct 01, 2021 | 36.70 | 36.70 | 35.39 | 35.69 | 3,532,667 | -0.59(-1.62%) |
Sep 30, 2021 | 36.59 | 36.94 | 36.08 | 36.28 | 3,338,769 | +0.00(+0.00%) |
Sep 29, 2021 | 36.68 | 36.99 | 36.06 | 36.28 | 2,695,821 | -0.59(-1.60%) |
Sep 28, 2021 | 36.77 | 37.33 | 36.51 | 36.87 | 2,623,017 | -0.52(-1.39%) |
Sep 27, 2021 | 37.95 | 38.55 | 37.33 | 37.39 | 2,349,479 | -0.54(-1.43%) |
Sep 24, 2021 | 37.99 | 38.50 | 37.72 | 37.93 | 1,487,850 | -0.17(-0.46%) |
Sep 23, 2021 | 39.18 | 39.22 | 38.05 | 38.11 | 2,619,485 | -1.31(-3.33%) |
Sep 22, 2021 | 40.03 | 40.38 | 39.31 | 39.42 | 2,148,437 | -0.39(-0.97%) |
Sep 21, 2021 | 39.93 | 40.59 | 39.64 | 39.81 | 1,858,297 | +0.28(+0.71%) |
Sep 20, 2021 | 39.37 | 39.90 | 39.08 | 39.53 | 2,107,336 | -0.27(-0.68%) |
Sep 17, 2021 | 39.91 | 40.07 | 39.14 | 39.80 | 4,001,702 | -0.42(-1.06%) |
Sep 16, 2021 | 41.63 | 41.66 | 39.91 | 40.22 | 4,646,198 | -2.47(-5.79%) |
Sep 15, 2021 | 42.93 | 43.06 | 42.47 | 42.69 | 1,623,938 | -0.36(-0.83%) |
Sep 14, 2021 | 42.96 | 43.68 | 42.76 | 43.05 | 1,439,939 | +0.17(+0.41%) |
Sep 13, 2021 | 43.08 | 43.47 | 42.77 | 42.88 | 1,877,765 | -0.34(-0.78%) |
Sep 10, 2021 | 43.51 | 43.74 | 43.20 | 43.21 | 1,559,319 | -0.28(-0.64%) |
Sep 09, 2021 | 44.09 | 44.09 | 43.09 | 43.49 | 1,569,331 | -0.30(-0.68%) |
Sep 08, 2021 | 43.66 | 44.27 | 43.42 | 43.79 | 1,510,769 | +0.14(+0.31%) |
Sep 07, 2021 | 44.40 | 44.76 | 43.58 | 43.66 | 1,700,911 | -1.33(-2.96%) |
Sep 03, 2021 | 44.00 | 45.21 | 43.84 | 44.99 | 2,404,949 | +1.56(+3.60%) |
Sep 02, 2021 | 43.11 | 43.46 | 42.82 | 43.43 | 1,717,651 | +0.21(+0.49%) |
Sep 01, 2021 | 43.77 | 43.87 | 43.09 | 43.21 | 1,228,371 | -0.27(-0.62%) |
Aug 31, 2021 | 43.00 | 43.65 | 42.80 | 43.49 | 1,513,522 | +0.69(+1.60%) |
Aug 30, 2021 | 43.52 | 43.69 | 42.61 | 42.80 | 1,845,911 | -0.56(-1.29%) |
Aug 27, 2021 | 41.77 | 43.48 | 41.61 | 43.36 | 1,785,893 | +1.52(+3.62%) |
Aug 26, 2021 | 41.58 | 42.32 | 41.51 | 41.84 | 1,205,964 | -0.16(-0.39%) |
Aug 25, 2021 | 42.24 | 42.25 | 41.53 | 42.01 | 1,627,339 | -0.50(-1.18%) |
Aug 24, 2021 | 42.90 | 42.93 | 42.31 | 42.51 | 1,165,197 | -0.03(-0.07%) |
Aug 23, 2021 | 41.79 | 42.74 | 41.44 | 42.54 | 1,847,814 | +1.47(+3.58%) |
Aug 20, 2021 | 40.73 | 41.32 | 40.64 | 41.06 | 1,521,056 | +0.18(+0.45%) |
Aug 19, 2021 | 40.95 | 41.49 | 40.59 | 40.88 | 1,966,469 | -0.48(-1.16%) |
Aug 18, 2021 | 42.48 | 42.58 | 40.68 | 41.36 | 2,309,162 | -1.10(-2.58%) |
Aug 17, 2021 | 42.65 | 42.84 | 42.09 | 42.46 | 1,696,443 | -0.17(-0.41%) |
Aug 16, 2021 | 42.41 | 43.03 | 42.06 | 42.63 | 1,666,049 | -0.14(-0.34%) |
Aug 13, 2021 | 41.82 | 43.09 | 41.71 | 42.78 | 2,163,495 | +1.43(+3.47%) |
Aug 12, 2021 | 41.37 | 41.55 | 40.71 | 41.34 | 2,100,311 | -0.39(-0.95%) |
Aug 11, 2021 | 41.33 | 42.15 | 41.24 | 41.74 | 1,492,547 | +0.72(+1.76%) |
Aug 10, 2021 | 40.99 | 41.32 | 40.56 | 41.02 | 1,970,042 | -0.02(-0.05%) |
Aug 09, 2021 | 41.84 | 42.25 | 40.96 | 41.04 | 2,285,312 | -1.61(-3.77%) |
Aug 06, 2021 | 42.68 | 42.94 | 41.98 | 42.64 | 1,935,231 | -1.06(-2.42%) |
Aug 05, 2021 | 44.36 | 44.50 | 43.45 | 43.70 | 1,459,432 | -0.61(-1.37%) |
Aug 04, 2021 | 44.99 | 45.62 | 44.13 | 44.31 | 2,051,567 | -0.24(-0.54%) |
Aug 03, 2021 | 44.14 | 44.67 | 44.09 | 44.55 | 1,278,327 | +0.41(+0.94%) |