Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.34 | 45.53 | 45.24 | 45.48 | 506,877 | -0.18(-0.40%) |
Oct 28, 2021 | 45.58 | 45.87 | 45.56 | 45.66 | 481,953 | +0.34(+0.74%) |
Oct 27, 2021 | 45.64 | 45.79 | 45.29 | 45.32 | 569,524 | -0.57(-1.24%) |
Oct 26, 2021 | 45.96 | 45.89 | 578,120 | -0.14(-0.31%) | ||
Oct 25, 2021 | 46.16 | 46.35 | 45.97 | 46.03 | 702,520 | -0.23(-0.50%) |
Oct 22, 2021 | 46.09 | 46.38 | 45.87 | 46.27 | 875,526 | +0.55(+1.20%) |
Oct 21, 2021 | 45.37 | 45.90 | 45.27 | 45.72 | 1,053,476 | +0.82(+1.82%) |
Oct 20, 2021 | 44.75 | 45.15 | 44.65 | 44.90 | 1,186,806 | +1.65(+3.81%) |
Oct 19, 2021 | 42.46 | 43.37 | 42.37 | 43.25 | 1,830,144 | +1.67(+4.03%) |
Oct 18, 2021 | 41.67 | 42.36 | 41.03 | 41.58 | 1,940,325 | -1.32(-3.07%) |
Oct 15, 2021 | 42.48 | 43.09 | 42.42 | 42.90 | 1,164,846 | +0.58(+1.36%) |
Oct 14, 2021 | 42.16 | 42.47 | 42.13 | 42.32 | 996,642 | +0.25(+0.59%) |
Oct 13, 2021 | 41.74 | 42.23 | 41.74 | 42.07 | 609,853 | +0.56(+1.34%) |
Oct 12, 2021 | 41.46 | 41.64 | 41.40 | 41.51 | 830,907 | -0.48(-1.15%) |
Oct 11, 2021 | 42.44 | 42.53 | 41.86 | 41.99 | 908,792 | +0.51(+1.23%) |
Oct 08, 2021 | 41.83 | 41.85 | 41.42 | 41.48 | 586,681 | -0.03(-0.07%) |
Oct 07, 2021 | 41.28 | 41.72 | 41.26 | 41.51 | 1,333,952 | +0.10(+0.23%) |
Oct 06, 2021 | 41.06 | 41.42 | 40.88 | 41.41 | 1,060,076 | -0.30(-0.72%) |
Oct 05, 2021 | 41.55 | 42.02 | 41.51 | 41.71 | 911,820 | -0.13(-0.30%) |
Oct 04, 2021 | 42.32 | 42.40 | 41.55 | 41.84 | 1,011,787 | -0.64(-1.52%) |
Oct 01, 2021 | 42.53 | 42.56 | 42.18 | 42.48 | 1,303,209 | -0.29(-0.68%) |
Sep 30, 2021 | 43.11 | 43.30 | 42.74 | 42.77 | 1,201,956 | -0.58(-1.33%) |
Sep 29, 2021 | 43.77 | 43.94 | 43.32 | 43.35 | 834,256 | -1.01(-2.28%) |
Sep 28, 2021 | 44.60 | 44.61 | 44.13 | 44.36 | 1,427,717 | +0.47(+1.07%) |
Sep 27, 2021 | 43.82 | 43.96 | 43.69 | 43.89 | 946,764 | +0.17(+0.40%) |
Sep 24, 2021 | 44.19 | 44.32 | 43.63 | 43.72 | 1,363,682 | -1.33(-2.95%) |
Sep 23, 2021 | 45.07 | 45.23 | 44.90 | 45.04 | 1,955,442 | +0.35(+0.78%) |
Sep 22, 2021 | 44.78 | 44.96 | 44.55 | 44.70 | 1,286,823 | -0.34(-0.75%) |
Sep 21, 2021 | 45.06 | 45.26 | 44.93 | 45.03 | 527,129 | +0.14(+0.32%) |
Sep 20, 2021 | 44.56 | 45.11 | 44.49 | 44.89 | 784,734 | -0.37(-0.81%) |
Sep 17, 2021 | 45.46 | 45.72 | 45.09 | 45.26 | 676,938 | -0.17(-0.38%) |
Sep 16, 2021 | 45.26 | 45.48 | 45.09 | 45.43 | 566,490 | +0.57(+1.27%) |
Sep 15, 2021 | 44.95 | 45.05 | 44.68 | 44.86 | 544,580 | -0.29(-0.64%) |
Sep 14, 2021 | 45.33 | 45.39 | 45.10 | 45.15 | 482,771 | +0.14(+0.32%) |
Sep 13, 2021 | 45.17 | 45.27 | 44.77 | 45.00 | 655,939 | -0.25(-0.55%) |
Sep 10, 2021 | 45.56 | 45.59 | 45.13 | 45.26 | 611,364 | -0.25(-0.55%) |
Sep 09, 2021 | 45.71 | 45.89 | 45.47 | 45.51 | 794,345 | -0.17(-0.38%) |
Sep 08, 2021 | 45.72 | 45.92 | 45.52 | 45.68 | 939,882 | -1.05(-2.25%) |
Sep 07, 2021 | 46.69 | 46.89 | 46.63 | 46.73 | 986,864 | +0.95(+2.08%) |
Sep 03, 2021 | 45.63 | 45.84 | 45.49 | 45.77 | 556,954 | -0.19(-0.42%) |
Sep 02, 2021 | 45.49 | 45.98 | 45.48 | 45.97 | 1,019,653 | +0.90(+1.99%) |
Sep 01, 2021 | 45.27 | 45.29 | 44.84 | 45.07 | 1,213,460 | +0.67(+1.52%) |
Aug 31, 2021 | 44.52 | 44.63 | 44.23 | 44.40 | 1,314,684 | +1.04(+2.40%) |
Aug 30, 2021 | 43.22 | 43.39 | 43.17 | 43.36 | 442,197 | +0.08(+0.18%) |
Aug 27, 2021 | 43.02 | 43.38 | 42.98 | 43.28 | 705,164 | +0.40(+0.94%) |
Aug 26, 2021 | 43.00 | 43.12 | 42.83 | 42.88 | 711,278 | -0.50(-1.15%) |
Aug 25, 2021 | 43.35 | 43.43 | 43.21 | 43.38 | 769,850 | -0.19(-0.44%) |
Aug 24, 2021 | 43.50 | 43.74 | 43.43 | 43.57 | 749,980 | +0.21(+0.49%) |
Aug 23, 2021 | 43.49 | 43.53 | 43.33 | 43.36 | 883,603 | +0.57(+1.33%) |
Aug 20, 2021 | 42.58 | 42.86 | 42.53 | 42.79 | 608,173 | +0.24(+0.57%) |
Aug 19, 2021 | 42.36 | 42.59 | 42.28 | 42.55 | 921,610 | -0.04(-0.09%) |
Aug 18, 2021 | 42.88 | 42.94 | 42.57 | 42.59 | 1,024,473 | +0.00(+0.00%) |
Aug 17, 2021 | 42.37 | 42.70 | 42.31 | 42.59 | 984,109 | -0.12(-0.27%) |
Aug 16, 2021 | 42.56 | 42.74 | 42.32 | 42.70 | 1,639,634 | -0.09(-0.20%) |
Aug 13, 2021 | 42.74 | 42.82 | 42.62 | 42.79 | 801,838 | +0.27(+0.63%) |
Aug 12, 2021 | 42.52 | 42.70 | 42.44 | 42.52 | 596,456 | -0.32(-0.74%) |
Aug 11, 2021 | 42.94 | 43.03 | 42.64 | 42.84 | 520,602 | -0.14(-0.34%) |
Aug 10, 2021 | 43.46 | 43.51 | 42.86 | 42.98 | 741,403 | -0.10(-0.22%) |
Aug 09, 2021 | 43.39 | 43.42 | 43.02 | 43.08 | 4,596,057 | +0.34(+0.79%) |
Aug 06, 2021 | 42.41 | 42.85 | 42.37 | 42.74 | 3,311,782 | -0.03(-0.07%) |
Aug 05, 2021 | 42.61 | 42.77 | 42.37 | 42.77 | 1,737,952 | +0.13(+0.29%) |
Aug 04, 2021 | 42.43 | 43.04 | 42.41 | 42.65 | 1,689,993 | -1.60(-3.61%) |
Aug 03, 2021 | 44.12 | 44.27 | 43.98 | 44.24 | 837,639 | -0.08(-0.17%) |