Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.96 | 41.33 | 40.84 | 40.95 | 1,651,424 | +0.04(+0.10%) |
Oct 28, 2021 | 40.23 | 40.95 | 40.18 | 40.91 | 1,280,835 | +0.79(+1.98%) |
Oct 27, 2021 | 41.78 | 41.74 | 40.03 | 40.12 | 1,521,323 | -1.63(-3.91%) |
Oct 26, 2021 | 42.74 | 41.74 | 41.75 | 1,322,117 | -0.79(-1.87%) | |
Oct 25, 2021 | 42.45 | 42.74 | 42.32 | 42.54 | 932,944 | +0.11(+0.26%) |
Oct 22, 2021 | 42.50 | 42.71 | 42.11 | 42.43 | 893,670 | +0.03(+0.06%) |
Oct 21, 2021 | 42.67 | 43.25 | 42.24 | 42.41 | 1,668,261 | -0.21(-0.50%) |
Oct 20, 2021 | 42.23 | 42.64 | 42.13 | 42.62 | 920,534 | +0.44(+1.05%) |
Oct 19, 2021 | 42.44 | 42.49 | 42.06 | 42.18 | 960,522 | +0.06(+0.14%) |
Oct 18, 2021 | 41.81 | 42.30 | 41.64 | 42.12 | 1,232,111 | +0.13(+0.31%) |
Oct 15, 2021 | 42.08 | 42.24 | 41.83 | 41.99 | 1,396,541 | +0.14(+0.33%) |
Oct 14, 2021 | 41.04 | 41.92 | 41.01 | 41.85 | 1,685,517 | +1.03(+2.51%) |
Oct 13, 2021 | 40.24 | 40.84 | 39.81 | 40.83 | 1,512,799 | +0.50(+1.25%) |
Oct 12, 2021 | 40.33 | 40.78 | 40.13 | 40.32 | 1,372,104 | +0.36(+0.90%) |
Oct 11, 2021 | 40.19 | 40.70 | 39.95 | 39.96 | 1,309,170 | -0.03(-0.09%) |
Oct 08, 2021 | 40.39 | 40.50 | 39.87 | 40.00 | 897,689 | -0.17(-0.43%) |
Oct 07, 2021 | 39.63 | 40.44 | 39.63 | 40.17 | 2,111,023 | +0.80(+2.04%) |
Oct 06, 2021 | 39.13 | 39.40 | 38.88 | 39.36 | 1,296,854 | +0.09(+0.22%) |
Oct 05, 2021 | 39.13 | 39.41 | 38.84 | 39.28 | 1,725,767 | +0.14(+0.35%) |
Oct 04, 2021 | 39.12 | 39.68 | 38.97 | 39.14 | 1,186,345 | +0.10(+0.26%) |
Oct 01, 2021 | 38.69 | 39.43 | 38.05 | 39.04 | 1,589,731 | +0.28(+0.73%) |
Sep 30, 2021 | 39.67 | 39.88 | 38.77 | 38.76 | 1,330,705 | -0.48(-1.22%) |
Sep 29, 2021 | 39.38 | 39.59 | 39.07 | 39.24 | 1,473,429 | +0.05(+0.13%) |
Sep 28, 2021 | 39.41 | 39.77 | 39.12 | 39.18 | 1,246,033 | -0.44(-1.10%) |
Sep 27, 2021 | 39.35 | 40.07 | 39.35 | 39.62 | 1,639,952 | +0.28(+0.72%) |
Sep 24, 2021 | 39.42 | 39.77 | 39.28 | 39.34 | 1,274,578 | +0.03(+0.07%) |
Sep 23, 2021 | 39.07 | 39.88 | 39.07 | 39.31 | 1,963,179 | +0.48(+1.23%) |
Sep 22, 2021 | 38.77 | 39.19 | 38.59 | 38.83 | 1,941,883 | +0.57(+1.50%) |
Sep 21, 2021 | 38.55 | 38.79 | 38.06 | 38.26 | 1,950,296 | -0.03(-0.07%) |
Sep 20, 2021 | 38.75 | 39.06 | 37.79 | 38.29 | 2,398,798 | -1.10(-2.80%) |
Sep 17, 2021 | 39.46 | 39.79 | 39.15 | 39.39 | 4,791,370 | -0.15(-0.39%) |
Sep 16, 2021 | 39.79 | 40.11 | 39.54 | 39.54 | 1,738,541 | -0.26(-0.64%) |
Sep 15, 2021 | 39.24 | 39.89 | 38.68 | 39.80 | 2,519,088 | +0.49(+1.25%) |
Sep 14, 2021 | 40.01 | 40.01 | 39.18 | 39.31 | 2,038,056 | -0.42(-1.07%) |
Sep 13, 2021 | 39.65 | 39.83 | 39.39 | 39.73 | 978,535 | +0.34(+0.86%) |
Sep 10, 2021 | 39.93 | 40.03 | 39.38 | 39.39 | 952,888 | -0.36(-0.92%) |
Sep 09, 2021 | 40.18 | 40.31 | 39.73 | 39.76 | 1,036,060 | -0.45(-1.12%) |
Sep 08, 2021 | 39.89 | 40.38 | 39.78 | 40.21 | 1,421,817 | +0.31(+0.76%) |
Sep 07, 2021 | 40.65 | 40.77 | 39.75 | 39.90 | 3,332,284 | -0.86(-2.10%) |
Sep 03, 2021 | 40.99 | 40.99 | 40.60 | 40.76 | 1,111,092 | -0.30(-0.72%) |
Sep 02, 2021 | 41.39 | 41.39 | 40.77 | 41.06 | 1,162,905 | -0.12(-0.29%) |
Sep 01, 2021 | 41.43 | 41.61 | 41.09 | 41.17 | 2,233,363 | -0.22(-0.53%) |
Aug 31, 2021 | 41.50 | 42.00 | 41.26 | 41.39 | 2,147,833 | -0.12(-0.29%) |
Aug 30, 2021 | 41.58 | 41.75 | 41.46 | 41.51 | 1,046,448 | -0.07(-0.16%) |
Aug 27, 2021 | 41.37 | 41.67 | 41.24 | 41.58 | 1,217,039 | +0.40(+0.97%) |
Aug 26, 2021 | 41.54 | 41.54 | 41.01 | 41.18 | 1,069,837 | -0.36(-0.86%) |
Aug 25, 2021 | 41.38 | 41.74 | 41.31 | 41.54 | 1,453,052 | +0.25(+0.62%) |
Aug 24, 2021 | 41.50 | 41.58 | 41.25 | 41.28 | 1,741,511 | -0.08(-0.20%) |
Aug 23, 2021 | 41.15 | 41.67 | 41.15 | 41.37 | 1,060,342 | +0.23(+0.56%) |
Aug 20, 2021 | 41.06 | 41.37 | 40.86 | 41.14 | 2,231,161 | +0.16(+0.39%) |
Aug 19, 2021 | 41.00 | 41.55 | 40.76 | 40.98 | 1,584,841 | -0.34(-0.82%) |
Aug 18, 2021 | 41.15 | 41.77 | 40.99 | 41.32 | 1,091,072 | +0.13(+0.31%) |
Aug 17, 2021 | 41.11 | 41.33 | 40.94 | 41.19 | 1,230,068 | -0.21(-0.51%) |
Aug 16, 2021 | 41.46 | 41.81 | 41.11 | 41.40 | 1,053,072 | -0.19(-0.45%) |
Aug 13, 2021 | 41.54 | 41.67 | 41.27 | 41.59 | 1,028,418 | +0.19(+0.45%) |
Aug 12, 2021 | 41.45 | 41.53 | 41.03 | 41.40 | 1,222,921 | -0.01(-0.02%) |
Aug 11, 2021 | 40.95 | 41.47 | 40.60 | 41.41 | 1,667,659 | +0.63(+1.54%) |
Aug 10, 2021 | 40.02 | 41.08 | 40.02 | 40.78 | 2,133,620 | +0.71(+1.78%) |
Aug 09, 2021 | 39.77 | 40.11 | 39.33 | 40.07 | 1,323,748 | +0.40(+1.00%) |
Aug 06, 2021 | 39.75 | 39.86 | 39.20 | 39.67 | 1,746,711 | +0.37(+0.95%) |
Aug 05, 2021 | 38.54 | 39.31 | 38.39 | 39.30 | 2,367,914 | +1.10(+2.89%) |
Aug 04, 2021 | 37.81 | 38.55 | 37.55 | 38.20 | 2,119,260 | +1.12(+3.02%) |
Aug 03, 2021 | 37.51 | 37.69 | 36.66 | 37.08 | 1,364,812 | -0.32(-0.86%) |