Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.75 | 41.47 | 40.75 | 41.33 | 2,891,237 | +0.46(+1.12%) |
Oct 28, 2021 | 40.98 | 41.55 | 40.79 | 40.87 | 1,265,957 | +0.03(+0.07%) |
Oct 27, 2021 | 40.62 | 41.15 | 40.22 | 40.85 | 1,821,737 | +0.20(+0.50%) |
Oct 26, 2021 | 41.09 | 40.65 | 808,188 | -0.49(-1.18%) | ||
Oct 25, 2021 | 41.65 | 41.65 | 41.08 | 41.13 | 783,406 | -0.63(-1.51%) |
Oct 22, 2021 | 42.00 | 42.18 | 41.45 | 41.76 | 900,736 | -0.16(-0.37%) |
Oct 21, 2021 | 41.96 | 42.28 | 41.72 | 41.92 | 1,568,280 | +0.03(+0.07%) |
Oct 20, 2021 | 42.05 | 42.24 | 41.73 | 41.89 | 2,455,908 | +0.10(+0.24%) |
Oct 19, 2021 | 41.29 | 42.10 | 41.10 | 41.79 | 1,900,076 | +0.81(+1.97%) |
Oct 18, 2021 | 40.81 | 41.52 | 40.69 | 40.98 | 1,705,062 | +0.05(+0.11%) |
Oct 15, 2021 | 41.49 | 41.84 | 40.91 | 40.94 | 1,194,313 | -0.69(-1.65%) |
Oct 14, 2021 | 41.78 | 42.28 | 41.63 | 41.63 | 1,264,629 | +0.56(+1.36%) |
Oct 13, 2021 | 41.27 | 41.49 | 40.79 | 41.07 | 1,446,006 | -0.05(-0.13%) |
Oct 12, 2021 | 41.55 | 41.79 | 40.92 | 41.12 | 1,331,441 | -0.45(-1.08%) |
Oct 11, 2021 | 42.16 | 42.43 | 41.29 | 41.57 | 1,745,423 | -0.48(-1.13%) |
Oct 08, 2021 | 42.26 | 42.30 | 41.61 | 42.05 | 2,263,130 | -0.29(-0.69%) |
Oct 07, 2021 | 44.74 | 45.21 | 42.07 | 42.34 | 1,783,646 | -2.08(-4.68%) |
Oct 06, 2021 | 44.08 | 44.63 | 43.55 | 44.42 | 2,387,692 | +0.08(+0.19%) |
Oct 05, 2021 | 44.29 | 44.63 | 43.70 | 44.33 | 2,171,352 | +0.28(+0.64%) |
Oct 04, 2021 | 44.38 | 44.73 | 44.01 | 44.05 | 1,396,245 | -0.40(-0.91%) |
Oct 01, 2021 | 43.58 | 44.72 | 43.32 | 44.45 | 1,984,233 | +1.13(+2.60%) |
Sep 30, 2021 | 46.44 | 46.60 | 43.28 | 43.33 | 6,509,230 | +3.51(+8.80%) |
Sep 29, 2021 | 39.88 | 40.20 | 39.69 | 39.82 | 929,598 | +0.11(+0.28%) |
Sep 28, 2021 | 39.73 | 40.11 | 39.24 | 39.71 | 1,007,312 | +0.03(+0.07%) |
Sep 27, 2021 | 39.52 | 40.17 | 39.50 | 39.68 | 968,978 | +0.32(+0.81%) |
Sep 24, 2021 | 38.98 | 39.49 | 38.97 | 39.36 | 982,929 | +0.21(+0.54%) |
Sep 23, 2021 | 39.24 | 39.54 | 39.08 | 39.15 | 1,033,748 | -0.01(-0.02%) |
Sep 22, 2021 | 39.46 | 39.57 | 39.02 | 39.16 | 1,090,297 | +0.02(+0.05%) |
Sep 21, 2021 | 39.69 | 40.19 | 39.09 | 39.14 | 1,384,701 | -0.55(-1.38%) |
Sep 20, 2021 | 39.81 | 40.27 | 39.29 | 39.69 | 3,475,742 | -0.53(-1.32%) |
Sep 17, 2021 | 40.38 | 41.30 | 39.95 | 40.22 | 32,046,612 | -0.31(-0.77%) |
Sep 16, 2021 | 41.29 | 41.73 | 40.37 | 40.54 | 2,695,888 | -0.74(-1.80%) |
Sep 15, 2021 | 42.07 | 42.32 | 40.53 | 41.28 | 4,806,049 | -0.87(-2.06%) |
Sep 14, 2021 | 41.26 | 42.87 | 41.19 | 42.15 | 3,871,567 | +0.99(+2.40%) |
Sep 13, 2021 | 40.43 | 41.55 | 40.38 | 41.16 | 2,030,319 | +1.16(+2.91%) |
Sep 10, 2021 | 40.62 | 41.03 | 39.68 | 40.00 | 2,349,611 | -0.49(-1.20%) |
Sep 09, 2021 | 41.13 | 41.98 | 40.29 | 40.48 | 3,317,089 | -1.03(-2.47%) |
Sep 08, 2021 | 39.49 | 42.03 | 39.30 | 41.51 | 5,850,510 | +3.42(+8.99%) |
Sep 07, 2021 | 38.30 | 38.30 | 37.70 | 38.08 | 1,816,925 | -0.23(-0.60%) |
Sep 03, 2021 | 37.98 | 38.51 | 37.82 | 38.31 | 1,216,781 | +0.40(+1.06%) |
Sep 02, 2021 | 37.02 | 37.92 | 36.96 | 37.91 | 1,249,677 | +0.80(+2.15%) |
Sep 01, 2021 | 37.31 | 37.36 | 36.63 | 37.11 | 1,589,873 | -0.15(-0.42%) |
Aug 31, 2021 | 36.64 | 37.35 | 36.55 | 37.27 | 1,370,968 | +0.45(+1.21%) |
Aug 30, 2021 | 37.15 | 37.27 | 36.54 | 36.82 | 1,124,334 | +0.43(+1.18%) |
Aug 27, 2021 | 36.61 | 36.85 | 36.24 | 36.39 | 1,046,355 | +0.04(+0.10%) |
Aug 26, 2021 | 37.31 | 37.31 | 36.35 | 36.36 | 1,063,501 | -0.82(-2.20%) |
Aug 25, 2021 | 37.09 | 37.38 | 36.78 | 37.18 | 837,702 | -0.05(-0.12%) |
Aug 24, 2021 | 37.50 | 37.87 | 37.19 | 37.22 | 1,013,365 | -0.38(-1.02%) |
Aug 23, 2021 | 37.36 | 37.82 | 36.87 | 37.60 | 1,163,762 | +0.33(+0.88%) |
Aug 20, 2021 | 36.17 | 37.42 | 35.86 | 37.28 | 1,368,795 | +1.10(+3.04%) |
Aug 19, 2021 | 36.77 | 36.80 | 36.14 | 36.17 | 932,841 | -0.77(-2.09%) |
Aug 18, 2021 | 37.82 | 37.82 | 36.84 | 36.95 | 1,100,592 | -0.98(-2.59%) |
Aug 17, 2021 | 37.05 | 37.97 | 37.00 | 37.93 | 1,341,450 | +0.61(+1.63%) |
Aug 16, 2021 | 37.08 | 37.54 | 36.78 | 37.32 | 2,709,566 | +0.05(+0.15%) |
Aug 13, 2021 | 37.63 | 38.19 | 37.11 | 37.27 | 1,615,149 | -0.30(-0.80%) |
Aug 12, 2021 | 38.97 | 38.98 | 37.23 | 37.57 | 2,750,741 | -1.56(-3.98%) |
Aug 11, 2021 | 38.86 | 40.65 | 38.33 | 39.12 | 7,032,635 | -5.62(-12.57%) |
Aug 10, 2021 | 44.06 | 44.90 | 43.78 | 44.75 | 1,304,830 | +0.55(+1.24%) |
Aug 09, 2021 | 44.47 | 44.61 | 44.08 | 44.20 | 1,620,867 | -0.36(-0.82%) |
Aug 06, 2021 | 44.01 | 44.67 | 43.71 | 44.57 | 1,304,723 | +0.70(+1.60%) |
Aug 05, 2021 | 43.36 | 43.88 | 43.33 | 43.86 | 898,439 | +0.39(+0.90%) |
Aug 04, 2021 | 44.14 | 44.19 | 43.42 | 43.47 | 1,335,189 | -0.86(-1.93%) |
Aug 03, 2021 | 44.18 | 44.62 | 43.64 | 44.33 | 1,102,582 | +0.35(+0.79%) |