Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.22 | 41.36 | 39.37 | 40.67 | 1,364,069 | -0.46(-1.11%) |
Oct 28, 2021 | 41.89 | 42.80 | 40.57 | 41.13 | 2,095,853 | -1.27(-3.00%) |
Oct 27, 2021 | 44.37 | 45.85 | 42.25 | 42.40 | 2,594,717 | -1.87(-4.22%) |
Oct 26, 2021 | 43.64 | 44.52 | 44.27 | 1,428,514 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.60 | 44.85 | 43.24 | 43.55 | 1,573,613 | +1.04(+2.45%) |
Oct 22, 2021 | 42.21 | 43.02 | 41.37 | 42.51 | 1,668,035 | +0.43(+1.02%) |
Oct 21, 2021 | 43.32 | 43.69 | 41.95 | 42.08 | 1,456,653 | -1.39(-3.20%) |
Oct 20, 2021 | 41.02 | 43.52 | 40.58 | 43.47 | 1,912,727 | +1.70(+4.07%) |
Oct 19, 2021 | 42.57 | 42.98 | 40.92 | 41.77 | 1,388,189 | -0.82(-1.92%) |
Oct 18, 2021 | 41.09 | 43.73 | 41.09 | 42.59 | 2,354,877 | +2.16(+5.34%) |
Oct 15, 2021 | 41.46 | 41.98 | 40.43 | 40.43 | 1,384,191 | -0.26(-0.64%) |
Oct 14, 2021 | 41.35 | 41.72 | 39.65 | 40.69 | 1,458,669 | +0.19(+0.48%) |
Oct 13, 2021 | 40.68 | 41.05 | 39.62 | 40.50 | 1,423,141 | -0.70(-1.70%) |
Oct 12, 2021 | 41.27 | 42.76 | 40.38 | 41.20 | 1,008,166 | -0.35(-0.84%) |
Oct 11, 2021 | 42.17 | 43.13 | 41.29 | 41.55 | 1,831,045 | +0.55(+1.35%) |
Oct 08, 2021 | 40.14 | 41.44 | 39.89 | 40.99 | 1,490,392 | +1.15(+2.88%) |
Oct 07, 2021 | 37.90 | 40.26 | 37.49 | 39.85 | 1,912,671 | +2.26(+6.03%) |
Oct 06, 2021 | 38.75 | 39.25 | 36.83 | 37.58 | 2,646,378 | -2.34(-5.87%) |
Oct 05, 2021 | 39.85 | 40.94 | 38.51 | 39.92 | 2,491,756 | +0.60(+1.53%) |
Oct 04, 2021 | 38.88 | 39.83 | 38.50 | 39.32 | 2,507,594 | +0.92(+2.40%) |
Oct 01, 2021 | 37.09 | 39.13 | 37.09 | 38.40 | 2,980,739 | +1.43(+3.86%) |
Sep 30, 2021 | 37.03 | 37.35 | 36.02 | 36.97 | 2,244,500 | -0.35(-0.94%) |
Sep 29, 2021 | 35.83 | 37.36 | 35.20 | 37.32 | 2,643,681 | +1.21(+3.36%) |
Sep 28, 2021 | 35.79 | 36.11 | 34.37 | 36.11 | 2,768,870 | +0.88(+2.51%) |
Sep 27, 2021 | 33.82 | 35.36 | 33.55 | 35.22 | 2,152,838 | +2.66(+8.18%) |
Sep 24, 2021 | 32.66 | 33.41 | 32.46 | 32.56 | 1,353,459 | -0.65(-1.96%) |
Sep 23, 2021 | 31.90 | 33.27 | 31.35 | 33.21 | 1,748,294 | +1.66(+5.27%) |
Sep 22, 2021 | 29.98 | 31.79 | 29.95 | 31.55 | 2,481,460 | +2.32(+7.95%) |
Sep 21, 2021 | 29.45 | 29.86 | 28.23 | 29.22 | 1,024,573 | +0.51(+1.76%) |
Sep 20, 2021 | 28.67 | 29.42 | 28.00 | 28.72 | 1,297,390 | -1.25(-4.18%) |
Sep 17, 2021 | 30.22 | 30.84 | 29.57 | 29.97 | 2,856,674 | -0.30(-1.00%) |
Sep 16, 2021 | 29.74 | 30.63 | 29.22 | 30.27 | 1,646,953 | +0.32(+1.07%) |
Sep 15, 2021 | 29.02 | 30.13 | 28.87 | 29.95 | 3,497,236 | +1.90(+6.79%) |
Sep 14, 2021 | 29.23 | 29.31 | 27.89 | 28.05 | 1,070,211 | -0.68(-2.37%) |
Sep 13, 2021 | 28.56 | 29.61 | 28.32 | 28.73 | 1,598,176 | +0.90(+3.25%) |
Sep 10, 2021 | 28.59 | 28.86 | 27.81 | 27.82 | 738,449 | -0.03(-0.10%) |
Sep 09, 2021 | 27.07 | 28.60 | 26.82 | 27.85 | 1,021,616 | +0.46(+1.67%) |
Sep 08, 2021 | 27.89 | 28.32 | 27.18 | 27.40 | 1,174,012 | -0.13(-0.46%) |
Sep 07, 2021 | 27.05 | 28.10 | 26.98 | 27.52 | 741,948 | +0.03(+0.11%) |
Sep 03, 2021 | 27.76 | 27.97 | 27.04 | 27.49 | 1,002,903 | -0.57(-2.04%) |
Sep 02, 2021 | 28.20 | 29.16 | 28.20 | 28.07 | 1,384,450 | +0.36(+1.30%) |
Sep 01, 2021 | 27.61 | 27.90 | 27.11 | 27.71 | 1,166,663 | -0.23(-0.83%) |
Aug 31, 2021 | 27.55 | 28.33 | 27.12 | 27.94 | 1,173,624 | +0.13(+0.45%) |
Aug 30, 2021 | 27.97 | 28.46 | 27.55 | 27.82 | 1,313,712 | -0.06(-0.21%) |
Aug 27, 2021 | 26.88 | 28.36 | 26.76 | 27.87 | 1,313,255 | +1.55(+5.91%) |
Aug 26, 2021 | 26.54 | 26.95 | 25.98 | 26.32 | 1,264,176 | -0.54(-2.03%) |
Aug 25, 2021 | 27.05 | 27.40 | 26.48 | 26.86 | 929,679 | -0.03(-0.11%) |
Aug 24, 2021 | 26.66 | 26.98 | 26.16 | 26.89 | 1,307,032 | +0.74(+2.82%) |
Aug 23, 2021 | 26.23 | 26.95 | 25.99 | 26.15 | 1,911,402 | +1.28(+5.16%) |
Aug 20, 2021 | 24.57 | 24.96 | 24.06 | 24.87 | 1,533,897 | -0.08(-0.31%) |
Aug 19, 2021 | 24.61 | 25.67 | 24.07 | 24.95 | 2,514,699 | -0.50(-1.95%) |
Aug 18, 2021 | 26.77 | 27.08 | 25.40 | 25.44 | 1,326,317 | -1.20(-4.49%) |
Aug 17, 2021 | 25.72 | 26.97 | 26.00 | 26.64 | 1,515,156 | +0.64(+2.47%) |
Aug 16, 2021 | 26.14 | 26.43 | 25.63 | 26.00 | 1,236,174 | -0.83(-3.08%) |
Aug 13, 2021 | 27.67 | 27.71 | 26.70 | 26.82 | 875,210 | -0.96(-3.46%) |
Aug 12, 2021 | 28.01 | 28.61 | 27.18 | 27.79 | 946,526 | -0.26(-0.94%) |
Aug 11, 2021 | 27.84 | 28.22 | 26.89 | 28.05 | 1,311,765 | -0.46(-1.62%) |
Aug 10, 2021 | 27.72 | 28.91 | 27.53 | 28.51 | 978,450 | +1.15(+4.19%) |
Aug 09, 2021 | 27.47 | 28.16 | 27.16 | 27.36 | 1,070,475 | -1.18(-4.15%) |
Aug 06, 2021 | 29.12 | 29.38 | 28.27 | 28.55 | 932,551 | +0.15(+0.51%) |
Aug 05, 2021 | 27.63 | 29.25 | 27.59 | 28.40 | 1,404,089 | +1.28(+4.73%) |
Aug 04, 2021 | 28.22 | 28.77 | 27.03 | 27.12 | 1,941,865 | -1.67(-5.80%) |
Aug 03, 2021 | 28.72 | 29.19 | 27.98 | 28.79 | 1,835,306 | -0.13(-0.44%) |