Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.00 | 46.85 | 45.65 | 46.63 | 6,551,481 | +0.39(+0.84%) |
Oct 28, 2021 | 47.23 | 47.84 | 45.22 | 46.24 | 9,386,491 | +0.34(+0.74%) |
Oct 27, 2021 | 46.41 | 48.07 | 45.77 | 45.90 | 11,506,171 | +0.56(+1.24%) |
Oct 26, 2021 | 47.39 | 45.34 | 19,868,684 | -2.75(-5.72%) | ||
Oct 25, 2021 | 44.75 | 48.42 | 44.24 | 48.09 | 28,293,626 | +4.95(+11.47%) |
Oct 22, 2021 | 43.64 | 44.50 | 42.89 | 43.14 | 7,525,403 | -0.36(-0.83%) |
Oct 21, 2021 | 42.49 | 43.89 | 42.28 | 43.50 | 5,499,803 | +0.56(+1.30%) |
Oct 20, 2021 | 42.80 | 43.29 | 42.11 | 42.94 | 5,700,459 | -0.21(-0.49%) |
Oct 19, 2021 | 43.75 | 44.58 | 42.92 | 43.15 | 8,046,110 | -0.06(-0.14%) |
Oct 18, 2021 | 42.22 | 43.84 | 41.61 | 43.21 | 9,175,588 | +0.42(+0.98%) |
Oct 15, 2021 | 40.42 | 43.00 | 40.23 | 42.79 | 17,186,078 | +3.40(+8.63%) |
Oct 14, 2021 | 39.11 | 40.17 | 38.83 | 39.39 | 5,403,677 | -0.50(-1.25%) |
Oct 13, 2021 | 38.15 | 40.00 | 37.88 | 39.89 | 9,295,757 | +2.18(+5.78%) |
Oct 12, 2021 | 37.75 | 38.39 | 37.20 | 37.71 | 5,082,192 | +0.29(+0.77%) |
Oct 11, 2021 | 38.00 | 38.43 | 37.35 | 37.42 | 4,316,988 | -0.24(-0.64%) |
Oct 08, 2021 | 38.40 | 38.48 | 37.34 | 37.66 | 4,624,227 | -0.60(-1.57%) |
Oct 07, 2021 | 36.90 | 38.88 | 36.84 | 38.26 | 12,741,339 | +2.51(+7.02%) |
Oct 06, 2021 | 34.85 | 36.12 | 34.72 | 35.75 | 5,461,831 | +0.23(+0.65%) |
Oct 05, 2021 | 34.26 | 35.74 | 34.26 | 35.52 | 5,416,967 | +1.41(+4.13%) |
Oct 04, 2021 | 35.18 | 35.20 | 33.52 | 34.11 | 6,553,026 | -1.35(-3.81%) |
Oct 01, 2021 | 36.75 | 36.76 | 35.08 | 35.46 | 7,770,625 | -0.08(-0.23%) |
Sep 30, 2021 | 35.03 | 36.11 | 34.82 | 35.54 | 6,448,336 | +0.99(+2.87%) |
Sep 29, 2021 | 34.58 | 35.81 | 34.31 | 34.55 | 7,084,380 | -0.12(-0.35%) |
Sep 28, 2021 | 36.07 | 36.25 | 34.58 | 34.67 | 5,855,218 | -1.45(-4.01%) |
Sep 27, 2021 | 35.18 | 36.30 | 34.39 | 36.12 | 9,127,905 | +0.78(+2.21%) |
Sep 24, 2021 | 36.47 | 36.86 | 35.24 | 35.34 | 5,852,205 | -1.47(-3.99%) |
Sep 23, 2021 | 37.00 | 37.12 | 35.91 | 36.81 | 8,482,129 | -0.14(-0.38%) |
Sep 22, 2021 | 37.00 | 37.53 | 36.60 | 36.95 | 5,495,830 | +0.21(+0.57%) |
Sep 21, 2021 | 37.00 | 37.31 | 36.48 | 36.74 | 6,679,834 | +0.15(+0.41%) |
Sep 20, 2021 | 37.50 | 37.71 | 36.01 | 36.59 | 8,080,789 | -2.42(-6.20%) |
Sep 17, 2021 | 37.99 | 39.12 | 37.70 | 39.01 | 11,160,127 | +1.42(+3.78%) |
Sep 16, 2021 | 37.40 | 38.01 | 36.95 | 37.59 | 5,944,409 | -0.51(-1.34%) |
Sep 15, 2021 | 38.44 | 38.65 | 36.73 | 38.10 | 12,004,674 | -0.34(-0.88%) |
Sep 14, 2021 | 38.30 | 39.40 | 38.03 | 38.44 | 5,589,260 | +0.11(+0.29%) |
Sep 13, 2021 | 38.89 | 38.95 | 37.25 | 38.33 | 6,861,647 | -0.21(-0.54%) |
Sep 10, 2021 | 39.67 | 40.65 | 38.44 | 38.54 | 7,484,030 | -0.83(-2.11%) |
Sep 09, 2021 | 39.14 | 39.74 | 38.05 | 39.37 | 5,634,325 | +0.11(+0.28%) |
Sep 08, 2021 | 40.70 | 40.95 | 38.74 | 39.26 | 13,366,699 | -2.51(-6.01%) |
Sep 07, 2021 | 40.21 | 42.50 | 40.18 | 41.77 | 13,182,146 | +2.02(+5.08%) |
Sep 03, 2021 | 40.58 | 40.62 | 39.36 | 39.75 | 6,001,420 | -1.04(-2.55%) |
Sep 02, 2021 | 41.12 | 41.64 | 40.52 | 40.79 | 6,846,322 | +0.01(+0.02%) |
Sep 01, 2021 | 41.10 | 42.04 | 40.48 | 40.78 | 11,670,567 | -1.72(-4.05%) |
Aug 31, 2021 | 40.55 | 42.50 | 40.42 | 42.50 | 11,983,733 | +1.75(+4.29%) |
Aug 30, 2021 | 40.45 | 40.85 | 39.02 | 40.75 | 6,734,577 | +0.47(+1.17%) |
Aug 27, 2021 | 41.68 | 41.68 | 40.16 | 40.28 | 6,821,847 | -0.34(-0.84%) |
Aug 26, 2021 | 40.00 | 42.45 | 39.85 | 40.62 | 12,040,374 | -0.25(-0.61%) |
Aug 25, 2021 | 40.39 | 41.22 | 39.81 | 40.87 | 6,753,478 | +0.32(+0.79%) |
Aug 24, 2021 | 40.19 | 40.78 | 39.61 | 40.55 | 7,785,945 | +0.86(+2.17%) |
Aug 23, 2021 | 38.97 | 39.80 | 38.25 | 39.69 | 6,811,768 | +1.00(+2.58%) |
Aug 20, 2021 | 38.02 | 39.95 | 37.90 | 38.69 | 7,542,755 | +1.12(+2.98%) |
Aug 19, 2021 | 38.50 | 39.09 | 37.50 | 37.57 | 6,495,500 | -1.93(-4.89%) |
Aug 18, 2021 | 38.46 | 40.37 | 38.01 | 39.50 | 8,330,990 | +1.63(+4.30%) |
Aug 17, 2021 | 36.06 | 39.14 | 35.80 | 37.87 | 9,000,656 | +0.36(+0.96%) |
Aug 16, 2021 | 38.61 | 38.88 | 37.06 | 37.51 | 9,726,171 | -2.64(-6.58%) |
Aug 13, 2021 | 40.00 | 40.28 | 39.33 | 40.15 | 5,669,589 | -0.87(-2.12%) |
Aug 12, 2021 | 41.56 | 41.56 | 39.88 | 41.02 | 5,908,643 | -1.23(-2.91%) |
Aug 11, 2021 | 42.50 | 42.75 | 41.21 | 42.25 | 6,224,677 | -0.08(-0.19%) |
Aug 10, 2021 | 42.61 | 43.69 | 41.88 | 42.33 | 5,291,119 | -0.04(-0.09%) |
Aug 09, 2021 | 41.39 | 42.79 | 41.11 | 42.37 | 6,513,523 | +1.15(+2.79%) |
Aug 06, 2021 | 42.91 | 43.07 | 40.37 | 41.22 | 8,913,346 | -1.53(-3.58%) |
Aug 05, 2021 | 43.00 | 43.53 | 42.12 | 42.75 | 6,339,196 | -1.03(-2.35%) |
Aug 04, 2021 | 44.17 | 45.12 | 43.47 | 43.78 | 10,464,990 | +1.02(+2.39%) |
Aug 03, 2021 | 42.22 | 43.08 | 41.52 | 42.76 | 10,991,957 | -0.63(-1.45%) |