Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.08 | 43.28 | 42.58 | 43.13 | 7,157,696 | -0.11(-0.25%) |
Oct 28, 2021 | 43.53 | 43.84 | 43.07 | 43.24 | 5,747,668 | -0.49(-1.12%) |
Oct 27, 2021 | 45.12 | 45.43 | 43.58 | 43.73 | 6,993,051 | -0.59(-1.33%) |
Oct 26, 2021 | 44.66 | 44.32 | 5,316,548 | -0.17(-0.38%) | ||
Oct 25, 2021 | 44.99 | 45.02 | 44.44 | 44.49 | 5,238,934 | -0.35(-0.78%) |
Oct 22, 2021 | 44.80 | 45.12 | 44.59 | 44.84 | 3,715,138 | -0.03(-0.07%) |
Oct 21, 2021 | 44.30 | 44.93 | 44.05 | 44.87 | 5,942,948 | +0.40(+0.90%) |
Oct 20, 2021 | 44.46 | 45.00 | 44.23 | 44.47 | 7,840,322 | +0.34(+0.77%) |
Oct 19, 2021 | 43.23 | 44.47 | 43.23 | 44.13 | 6,097,995 | +1.33(+3.11%) |
Oct 18, 2021 | 43.01 | 43.05 | 42.26 | 42.80 | 4,144,216 | -0.60(-1.38%) |
Oct 15, 2021 | 43.58 | 43.68 | 43.05 | 43.40 | 5,503,463 | +0.15(+0.35%) |
Oct 14, 2021 | 42.06 | 43.37 | 42.06 | 43.25 | 6,771,628 | +1.46(+3.49%) |
Oct 13, 2021 | 42.15 | 42.33 | 41.75 | 41.79 | 5,622,452 | -0.30(-0.71%) |
Oct 12, 2021 | 42.29 | 42.48 | 41.95 | 42.09 | 4,114,728 | -0.05(-0.12%) |
Oct 11, 2021 | 42.98 | 43.23 | 42.09 | 42.14 | 3,752,045 | -1.02(-2.36%) |
Oct 08, 2021 | 43.63 | 44.02 | 43.10 | 43.16 | 4,163,639 | -0.46(-1.05%) |
Oct 07, 2021 | 43.20 | 44.24 | 43.20 | 43.62 | 6,783,046 | +0.76(+1.77%) |
Oct 06, 2021 | 42.18 | 42.91 | 41.86 | 42.86 | 5,274,486 | +0.42(+0.99%) |
Oct 05, 2021 | 42.52 | 43.23 | 42.43 | 42.44 | 5,395,067 | +0.03(+0.07%) |
Oct 04, 2021 | 43.53 | 43.78 | 42.01 | 42.41 | 8,878,156 | -1.39(-3.17%) |
Oct 01, 2021 | 43.49 | 44.03 | 43.20 | 43.80 | 4,782,109 | +0.41(+0.94%) |
Sep 30, 2021 | 43.91 | 44.27 | 43.41 | 43.39 | 6,738,505 | -0.50(-1.14%) |
Sep 29, 2021 | 43.84 | 44.20 | 43.72 | 43.89 | 5,096,885 | +0.22(+0.50%) |
Sep 28, 2021 | 44.22 | 44.32 | 43.47 | 43.67 | 4,867,704 | -0.79(-1.78%) |
Sep 27, 2021 | 44.51 | 44.81 | 44.23 | 44.46 | 4,844,917 | -0.24(-0.54%) |
Sep 24, 2021 | 44.90 | 45.10 | 44.38 | 44.70 | 4,332,884 | -0.30(-0.67%) |
Sep 23, 2021 | 44.51 | 45.40 | 44.32 | 45.00 | 8,199,600 | +0.69(+1.56%) |
Sep 22, 2021 | 43.43 | 44.94 | 43.23 | 44.31 | 8,946,304 | +0.95(+2.19%) |
Sep 21, 2021 | 44.02 | 44.35 | 43.34 | 43.36 | 6,336,440 | -0.28(-0.64%) |
Sep 20, 2021 | 43.80 | 44.08 | 43.24 | 43.64 | 7,566,186 | -0.73(-1.65%) |
Sep 17, 2021 | 44.53 | 44.71 | 43.92 | 44.37 | 8,419,642 | -0.53(-1.18%) |
Sep 16, 2021 | 45.01 | 45.12 | 44.64 | 44.90 | 5,313,536 | -0.11(-0.24%) |
Sep 15, 2021 | 44.88 | 45.37 | 44.62 | 45.01 | 5,266,689 | +0.16(+0.36%) |
Sep 14, 2021 | 44.54 | 45.01 | 44.09 | 44.85 | 4,638,328 | +0.64(+1.45%) |
Sep 13, 2021 | 44.72 | 44.88 | 43.82 | 44.21 | 5,816,069 | -0.25(-0.56%) |
Sep 10, 2021 | 45.41 | 45.56 | 44.25 | 44.46 | 5,115,038 | -0.95(-2.09%) |
Sep 09, 2021 | 45.50 | 45.95 | 45.27 | 45.41 | 4,944,572 | -0.10(-0.22%) |
Sep 08, 2021 | 45.03 | 45.80 | 44.86 | 45.51 | 5,470,378 | +0.41(+0.91%) |
Sep 07, 2021 | 44.66 | 45.16 | 44.27 | 45.10 | 3,609,880 | +0.18(+0.40%) |
Sep 03, 2021 | 45.00 | 45.12 | 44.46 | 44.92 | 8,244,359 | -0.14(-0.31%) |
Sep 02, 2021 | 45.80 | 45.87 | 44.95 | 45.06 | 7,294,918 | -0.52(-1.14%) |
Sep 01, 2021 | 45.33 | 45.70 | 44.91 | 45.58 | 5,408,492 | +0.43(+0.95%) |
Aug 31, 2021 | 44.89 | 45.27 | 44.67 | 45.15 | 6,770,040 | +0.32(+0.71%) |
Aug 30, 2021 | 44.88 | 45.09 | 44.62 | 44.83 | 3,659,919 | +0.03(+0.07%) |
Aug 27, 2021 | 44.85 | 45.04 | 44.59 | 44.80 | 4,027,465 | +0.14(+0.31%) |
Aug 26, 2021 | 44.71 | 44.89 | 44.52 | 44.66 | 4,011,363 | -0.15(-0.33%) |
Aug 25, 2021 | 44.68 | 45.31 | 44.45 | 44.81 | 4,271,367 | -0.04(-0.09%) |
Aug 24, 2021 | 44.16 | 45.68 | 44.01 | 44.85 | 7,916,873 | +0.86(+1.95%) |
Aug 23, 2021 | 44.50 | 44.60 | 43.81 | 43.99 | 10,137,926 | -0.45(-1.01%) |
Aug 20, 2021 | 44.20 | 44.51 | 43.94 | 44.44 | 5,214,895 | +0.17(+0.38%) |
Aug 19, 2021 | 43.99 | 44.57 | 43.80 | 44.27 | 4,606,946 | +0.18(+0.41%) |
Aug 18, 2021 | 45.08 | 45.10 | 44.06 | 44.09 | 10,536,441 | -1.06(-2.35%) |
Aug 17, 2021 | 44.63 | 45.38 | 44.37 | 45.15 | 8,536,414 | +0.49(+1.10%) |
Aug 16, 2021 | 44.30 | 44.70 | 44.09 | 44.66 | 5,261,836 | +0.33(+0.74%) |
Aug 13, 2021 | 44.00 | 44.37 | 43.85 | 44.33 | 3,137,364 | +0.26(+0.59%) |
Aug 12, 2021 | 43.66 | 44.26 | 43.48 | 44.07 | 5,013,705 | +0.44(+1.01%) |
Aug 11, 2021 | 42.81 | 43.95 | 42.71 | 43.63 | 7,582,846 | +0.98(+2.30%) |
Aug 10, 2021 | 43.84 | 43.98 | 42.12 | 42.65 | 14,862,513 | -1.16(-2.65%) |
Aug 09, 2021 | 44.70 | 44.87 | 43.67 | 43.81 | 5,918,149 | -0.89(-1.99%) |
Aug 06, 2021 | 44.71 | 44.73 | 44.28 | 44.70 | 5,607,556 | +0.05(+0.11%) |
Aug 05, 2021 | 44.45 | 44.66 | 44.06 | 44.65 | 6,470,956 | +0.39(+0.88%) |
Aug 04, 2021 | 45.38 | 45.60 | 44.26 | 44.26 | 8,100,787 | -1.28(-2.81%) |
Aug 03, 2021 | 45.90 | 45.90 | 45.16 | 45.54 | 7,721,337 | -0.34(-0.74%) |