Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.36 | 41.51 | 39.51 | 40.82 | 1,359,265 | -0.46(-1.11%) |
Oct 28, 2021 | 42.04 | 42.95 | 40.71 | 41.28 | 2,088,472 | -1.28(-3.00%) |
Oct 27, 2021 | 44.52 | 46.02 | 42.40 | 42.55 | 2,585,581 | -1.87(-4.22%) |
Oct 26, 2021 | 43.79 | 44.68 | 44.43 | 1,423,484 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.75 | 45.01 | 43.39 | 43.70 | 1,568,072 | +1.04(+2.45%) |
Oct 22, 2021 | 42.36 | 43.18 | 41.52 | 42.66 | 1,662,161 | +0.43(+1.02%) |
Oct 21, 2021 | 43.47 | 43.84 | 42.09 | 42.23 | 1,451,523 | -1.39(-3.20%) |
Oct 20, 2021 | 41.17 | 43.67 | 40.72 | 43.63 | 1,905,992 | +1.71(+4.07%) |
Oct 19, 2021 | 42.72 | 43.13 | 41.06 | 41.92 | 1,383,301 | -0.82(-1.92%) |
Oct 18, 2021 | 41.24 | 43.89 | 41.24 | 42.74 | 2,346,585 | +2.17(+5.34%) |
Oct 15, 2021 | 41.61 | 42.12 | 40.57 | 40.57 | 1,379,317 | -0.26(-0.65%) |
Oct 14, 2021 | 41.50 | 41.87 | 39.79 | 40.84 | 1,453,533 | +0.20(+0.48%) |
Oct 13, 2021 | 40.83 | 41.20 | 39.76 | 40.64 | 1,418,130 | -0.70(-1.70%) |
Oct 12, 2021 | 41.41 | 42.91 | 40.53 | 41.34 | 1,004,616 | -0.35(-0.84%) |
Oct 11, 2021 | 42.32 | 43.28 | 41.43 | 41.69 | 1,824,597 | +0.56(+1.35%) |
Oct 08, 2021 | 40.28 | 41.58 | 40.03 | 41.14 | 1,485,143 | +1.15(+2.88%) |
Oct 07, 2021 | 38.04 | 40.41 | 37.62 | 39.99 | 1,905,936 | +2.27(+6.03%) |
Oct 06, 2021 | 38.89 | 39.39 | 36.96 | 37.72 | 2,637,060 | -2.35(-5.87%) |
Oct 05, 2021 | 39.99 | 41.08 | 38.64 | 40.07 | 2,482,981 | +0.60(+1.53%) |
Oct 04, 2021 | 39.01 | 39.97 | 38.63 | 39.46 | 2,498,764 | +0.93(+2.40%) |
Oct 01, 2021 | 37.22 | 39.26 | 37.22 | 38.53 | 2,970,243 | +1.43(+3.86%) |
Sep 30, 2021 | 37.16 | 37.48 | 36.14 | 37.10 | 2,236,597 | -0.35(-0.94%) |
Sep 29, 2021 | 35.96 | 37.49 | 35.33 | 37.45 | 2,634,371 | +1.22(+3.36%) |
Sep 28, 2021 | 35.92 | 36.24 | 34.49 | 36.23 | 2,759,120 | +0.89(+2.51%) |
Sep 27, 2021 | 33.94 | 35.49 | 33.67 | 35.35 | 2,145,258 | +2.67(+8.18%) |
Sep 24, 2021 | 32.78 | 33.53 | 32.58 | 32.67 | 1,348,693 | -0.65(-1.96%) |
Sep 23, 2021 | 32.01 | 33.38 | 31.46 | 33.33 | 1,742,138 | +1.67(+5.27%) |
Sep 22, 2021 | 30.09 | 31.91 | 30.06 | 31.66 | 2,472,722 | +2.33(+7.95%) |
Sep 21, 2021 | 29.55 | 29.96 | 28.33 | 29.33 | 1,020,965 | +0.51(+1.76%) |
Sep 20, 2021 | 28.77 | 29.52 | 28.10 | 28.82 | 1,292,822 | -1.26(-4.18%) |
Sep 17, 2021 | 30.32 | 30.95 | 29.68 | 30.08 | 2,846,615 | -0.30(-1.00%) |
Sep 16, 2021 | 29.84 | 30.74 | 29.33 | 30.38 | 1,641,154 | +0.32(+1.07%) |
Sep 15, 2021 | 29.12 | 30.24 | 28.98 | 30.06 | 3,484,921 | +1.91(+6.79%) |
Sep 14, 2021 | 29.34 | 29.42 | 27.99 | 28.15 | 1,066,442 | -0.68(-2.37%) |
Sep 13, 2021 | 28.66 | 29.71 | 28.42 | 28.83 | 1,592,548 | +0.91(+3.25%) |
Sep 10, 2021 | 28.69 | 28.96 | 27.90 | 27.92 | 735,848 | -0.03(-0.10%) |
Sep 09, 2021 | 27.16 | 28.70 | 26.92 | 27.95 | 1,018,019 | +0.46(+1.67%) |
Sep 08, 2021 | 27.99 | 28.42 | 27.28 | 27.49 | 1,169,878 | -0.13(-0.46%) |
Sep 07, 2021 | 27.14 | 28.20 | 27.07 | 27.62 | 739,336 | +0.03(+0.11%) |
Sep 03, 2021 | 27.85 | 28.07 | 27.13 | 27.59 | 999,371 | -0.58(-2.04%) |
Sep 02, 2021 | 28.30 | 29.26 | 28.30 | 28.17 | 1,379,575 | +0.36(+1.30%) |
Sep 01, 2021 | 27.71 | 28.00 | 27.20 | 27.81 | 1,162,554 | -0.23(-0.83%) |
Aug 31, 2021 | 27.65 | 28.43 | 27.22 | 28.04 | 1,169,492 | +0.13(+0.45%) |
Aug 30, 2021 | 28.07 | 28.56 | 27.65 | 27.91 | 1,309,086 | -0.06(-0.21%) |
Aug 27, 2021 | 26.98 | 28.46 | 26.85 | 27.97 | 1,308,630 | +1.56(+5.91%) |
Aug 26, 2021 | 26.64 | 27.05 | 26.07 | 26.41 | 1,259,725 | -0.55(-2.03%) |
Aug 25, 2021 | 27.14 | 27.49 | 26.57 | 26.96 | 926,406 | -0.03(-0.11%) |
Aug 24, 2021 | 26.75 | 27.07 | 26.26 | 26.99 | 1,302,429 | +0.74(+2.82%) |
Aug 23, 2021 | 26.32 | 27.04 | 26.08 | 26.25 | 1,904,671 | +1.29(+5.16%) |
Aug 20, 2021 | 24.66 | 25.05 | 24.15 | 24.96 | 1,528,496 | -0.08(-0.31%) |
Aug 19, 2021 | 24.69 | 25.76 | 24.16 | 25.04 | 2,505,844 | -0.50(-1.95%) |
Aug 18, 2021 | 26.86 | 27.17 | 25.48 | 25.53 | 1,321,647 | -1.20(-4.49%) |
Aug 17, 2021 | 25.81 | 27.06 | 26.09 | 26.73 | 1,509,821 | +0.64(+2.47%) |
Aug 16, 2021 | 26.24 | 26.53 | 25.72 | 26.09 | 1,231,821 | -0.83(-3.08%) |
Aug 13, 2021 | 27.77 | 27.81 | 26.80 | 26.92 | 872,128 | -0.97(-3.46%) |
Aug 12, 2021 | 28.11 | 28.71 | 27.28 | 27.88 | 943,193 | -0.26(-0.94%) |
Aug 11, 2021 | 27.94 | 28.32 | 26.99 | 28.15 | 1,307,146 | -0.46(-1.62%) |
Aug 10, 2021 | 27.82 | 29.01 | 27.63 | 28.61 | 975,004 | +1.15(+4.19%) |
Aug 09, 2021 | 27.57 | 28.26 | 27.26 | 27.46 | 1,066,706 | -1.19(-4.15%) |
Aug 06, 2021 | 29.22 | 29.49 | 28.37 | 28.65 | 929,267 | +0.15(+0.51%) |
Aug 05, 2021 | 27.72 | 29.35 | 27.68 | 28.50 | 1,399,145 | +1.29(+4.73%) |
Aug 04, 2021 | 28.32 | 28.87 | 27.12 | 27.22 | 1,935,027 | -1.68(-5.80%) |
Aug 03, 2021 | 28.83 | 29.29 | 28.07 | 28.89 | 1,828,844 | -0.13(-0.44%) |