Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.74 | 42.24 | 41.56 | 41.90 | 491,998 | +0.19(+0.46%) |
Oct 28, 2021 | 41.16 | 41.97 | 41.16 | 41.71 | 252,459 | +0.68(+1.65%) |
Oct 27, 2021 | 41.71 | 41.76 | 40.88 | 41.04 | 294,121 | -0.74(-1.78%) |
Oct 26, 2021 | 43.31 | 41.73 | 41.78 | 269,665 | -1.42(-3.28%) | |
Oct 25, 2021 | 42.47 | 43.72 | 42.22 | 43.20 | 417,353 | +0.81(+1.91%) |
Oct 22, 2021 | 42.98 | 43.08 | 42.35 | 42.39 | 209,880 | -0.56(-1.31%) |
Oct 21, 2021 | 42.78 | 43.11 | 42.43 | 42.95 | 285,179 | +0.10(+0.22%) |
Oct 20, 2021 | 42.97 | 43.36 | 42.57 | 42.86 | 211,691 | -0.10(-0.24%) |
Oct 19, 2021 | 42.93 | 43.10 | 42.32 | 42.96 | 310,374 | +0.27(+0.62%) |
Oct 18, 2021 | 42.79 | 43.10 | 42.37 | 42.69 | 250,624 | -0.29(-0.66%) |
Oct 15, 2021 | 44.52 | 44.67 | 42.84 | 42.98 | 303,637 | -0.82(-1.87%) |
Oct 14, 2021 | 43.28 | 43.99 | 42.92 | 43.80 | 232,078 | +0.87(+2.02%) |
Oct 13, 2021 | 43.19 | 43.21 | 42.34 | 42.93 | 248,845 | -0.21(-0.49%) |
Oct 12, 2021 | 43.35 | 43.69 | 43.06 | 43.14 | 163,927 | -0.26(-0.59%) |
Oct 11, 2021 | 44.04 | 44.51 | 43.38 | 43.40 | 215,832 | -0.70(-1.58%) |
Oct 08, 2021 | 44.10 | 44.32 | 43.96 | 44.09 | 122,271 | -0.03(-0.06%) |
Oct 07, 2021 | 44.04 | 44.59 | 43.97 | 44.12 | 268,715 | +0.32(+0.74%) |
Oct 06, 2021 | 44.27 | 44.77 | 43.03 | 43.80 | 234,219 | -1.16(-2.58%) |
Oct 05, 2021 | 44.33 | 45.10 | 43.74 | 44.96 | 410,502 | +0.57(+1.28%) |
Oct 04, 2021 | 44.68 | 45.09 | 44.15 | 44.39 | 302,572 | -0.13(-0.30%) |
Oct 01, 2021 | 43.09 | 44.65 | 42.60 | 44.52 | 484,649 | +1.84(+4.31%) |
Sep 30, 2021 | 43.38 | 43.81 | 42.26 | 42.68 | 384,076 | -0.54(-1.25%) |
Sep 29, 2021 | 42.69 | 43.31 | 42.44 | 43.22 | 195,998 | +0.62(+1.45%) |
Sep 28, 2021 | 42.90 | 43.14 | 42.49 | 42.61 | 183,221 | -0.46(-1.06%) |
Sep 27, 2021 | 42.70 | 43.67 | 42.70 | 43.06 | 230,948 | +0.57(+1.34%) |
Sep 24, 2021 | 42.37 | 42.80 | 42.21 | 42.49 | 200,396 | -0.09(-0.22%) |
Sep 23, 2021 | 42.30 | 43.15 | 42.15 | 42.59 | 178,598 | +0.45(+1.06%) |
Sep 22, 2021 | 42.04 | 42.50 | 42.03 | 42.14 | 211,153 | +0.36(+0.86%) |
Sep 21, 2021 | 42.30 | 42.57 | 41.58 | 41.78 | 222,309 | -0.46(-1.08%) |
Sep 20, 2021 | 42.03 | 42.73 | 41.35 | 42.24 | 550,014 | -0.51(-1.20%) |
Sep 17, 2021 | 43.42 | 43.54 | 42.40 | 42.75 | 1,260,188 | -0.79(-1.81%) |
Sep 16, 2021 | 44.23 | 44.50 | 43.30 | 43.54 | 544,784 | -0.55(-1.25%) |
Sep 15, 2021 | 43.79 | 44.13 | 43.13 | 44.09 | 373,709 | +0.50(+1.15%) |
Sep 14, 2021 | 43.98 | 43.98 | 43.07 | 43.59 | 395,004 | -0.28(-0.65%) |
Sep 13, 2021 | 44.03 | 44.45 | 43.49 | 43.87 | 491,130 | +0.06(+0.13%) |
Sep 10, 2021 | 43.78 | 44.92 | 43.47 | 43.81 | 532,134 | +0.28(+0.65%) |
Sep 09, 2021 | 43.17 | 45.51 | 42.95 | 43.53 | 914,693 | -1.28(-2.86%) |
Sep 08, 2021 | 44.72 | 45.05 | 44.38 | 44.81 | 536,309 | +0.03(+0.06%) |
Sep 07, 2021 | 46.28 | 46.31 | 44.74 | 44.78 | 405,713 | -1.56(-3.36%) |
Sep 03, 2021 | 46.18 | 46.50 | 45.91 | 46.34 | 410,549 | -0.01(-0.02%) |
Sep 02, 2021 | 46.34 | 46.57 | 45.62 | 46.34 | 365,916 | +0.10(+0.23%) |
Sep 01, 2021 | 47.15 | 47.38 | 45.75 | 46.24 | 367,477 | -0.72(-1.53%) |
Aug 31, 2021 | 46.55 | 47.08 | 46.41 | 46.96 | 771,754 | +0.36(+0.77%) |
Aug 30, 2021 | 47.28 | 47.28 | 46.57 | 46.60 | 266,557 | -0.57(-1.21%) |
Aug 27, 2021 | 46.66 | 47.42 | 46.50 | 47.17 | 533,913 | +0.64(+1.37%) |
Aug 26, 2021 | 46.44 | 48.09 | 46.44 | 46.53 | 450,011 | +0.38(+0.82%) |
Aug 25, 2021 | 45.95 | 46.37 | 45.70 | 46.15 | 242,530 | +0.27(+0.60%) |
Aug 24, 2021 | 46.39 | 46.49 | 45.69 | 45.88 | 294,887 | -0.12(-0.27%) |
Aug 23, 2021 | 46.02 | 46.25 | 45.70 | 46.00 | 392,261 | +0.14(+0.31%) |
Aug 20, 2021 | 45.19 | 46.19 | 44.97 | 45.86 | 511,042 | +0.72(+1.60%) |
Aug 19, 2021 | 44.09 | 45.24 | 44.09 | 45.14 | 412,538 | +0.71(+1.60%) |
Aug 18, 2021 | 45.00 | 45.53 | 44.41 | 44.43 | 288,500 | -0.56(-1.24%) |
Aug 17, 2021 | 44.32 | 45.15 | 44.05 | 44.99 | 1,038,905 | +0.24(+0.53%) |
Aug 16, 2021 | 44.99 | 44.99 | 44.39 | 44.75 | 202,296 | -0.32(-0.72%) |
Aug 13, 2021 | 44.82 | 45.33 | 44.47 | 45.07 | 330,296 | +0.16(+0.36%) |
Aug 12, 2021 | 45.51 | 45.51 | 44.71 | 44.91 | 254,849 | -0.53(-1.17%) |
Aug 11, 2021 | 44.85 | 45.45 | 44.57 | 45.44 | 210,508 | +0.75(+1.68%) |
Aug 10, 2021 | 44.14 | 44.78 | 43.91 | 44.69 | 193,858 | +0.35(+0.79%) |
Aug 09, 2021 | 44.39 | 44.49 | 43.92 | 44.34 | 196,428 | -0.23(-0.51%) |
Aug 06, 2021 | 44.66 | 45.04 | 44.40 | 44.57 | 225,930 | +0.28(+0.64%) |
Aug 05, 2021 | 44.56 | 44.57 | 44.04 | 44.29 | 431,596 | +0.02(+0.04%) |
Aug 04, 2021 | 44.29 | 44.84 | 44.12 | 44.27 | 509,627 | -0.48(-1.08%) |
Aug 03, 2021 | 43.20 | 44.83 | 42.70 | 44.75 | 698,743 | +1.78(+4.15%) |