Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.99 | 42.18 | 39.85 | 40.19 | 264,302 | +0.86(+2.19%) |
Oct 28, 2021 | 39.20 | 39.80 | 39.20 | 39.33 | 156,216 | +0.29(+0.74%) |
Oct 27, 2021 | 39.93 | 39.92 | 39.00 | 39.04 | 190,620 | -1.01(-2.51%) |
Oct 26, 2021 | 40.38 | 40.01 | 40.05 | 138,123 | -0.37(-0.92%) | |
Oct 25, 2021 | 40.10 | 40.57 | 39.88 | 40.42 | 120,753 | +0.23(+0.57%) |
Oct 22, 2021 | 40.62 | 40.75 | 40.06 | 40.19 | 80,224 | -0.34(-0.85%) |
Oct 21, 2021 | 40.83 | 40.95 | 40.02 | 40.54 | 131,432 | -0.41(-1.01%) |
Oct 20, 2021 | 40.49 | 41.15 | 40.15 | 40.95 | 81,397 | +0.50(+1.23%) |
Oct 19, 2021 | 40.64 | 40.78 | 40.10 | 40.45 | 92,495 | +0.06(+0.14%) |
Oct 18, 2021 | 40.05 | 40.64 | 39.87 | 40.39 | 161,399 | +0.11(+0.26%) |
Oct 15, 2021 | 41.69 | 41.87 | 40.26 | 40.29 | 207,731 | -0.93(-2.26%) |
Oct 14, 2021 | 41.43 | 41.72 | 41.03 | 41.22 | 200,508 | +0.32(+0.77%) |
Oct 13, 2021 | 41.48 | 42.30 | 40.61 | 40.90 | 142,116 | -0.58(-1.39%) |
Oct 12, 2021 | 41.42 | 41.84 | 41.05 | 41.48 | 206,775 | +0.14(+0.35%) |
Oct 11, 2021 | 41.79 | 42.24 | 41.30 | 41.33 | 148,451 | -0.45(-1.08%) |
Oct 08, 2021 | 42.00 | 42.35 | 41.64 | 41.78 | 135,212 | -0.31(-0.73%) |
Oct 07, 2021 | 41.93 | 42.56 | 41.93 | 42.09 | 185,698 | +0.58(+1.41%) |
Oct 06, 2021 | 41.39 | 41.67 | 40.52 | 41.51 | 150,713 | -0.32(-0.76%) |
Oct 05, 2021 | 41.75 | 42.13 | 41.31 | 41.82 | 223,514 | +0.14(+0.35%) |
Oct 04, 2021 | 41.25 | 41.92 | 41.18 | 41.68 | 159,723 | +0.50(+1.21%) |
Oct 01, 2021 | 40.48 | 41.58 | 40.15 | 41.18 | 278,420 | +1.19(+2.97%) |
Sep 30, 2021 | 40.91 | 41.08 | 39.93 | 39.99 | 255,684 | -0.68(-1.67%) |
Sep 29, 2021 | 40.90 | 41.13 | 40.51 | 40.67 | 293,607 | -0.16(-0.40%) |
Sep 28, 2021 | 41.73 | 42.58 | 40.84 | 40.84 | 193,351 | -1.08(-2.58%) |
Sep 27, 2021 | 40.75 | 42.59 | 40.65 | 41.92 | 171,827 | +1.23(+3.01%) |
Sep 24, 2021 | 40.78 | 41.69 | 40.63 | 40.69 | 150,052 | -0.30(-0.72%) |
Sep 23, 2021 | 40.53 | 41.52 | 40.53 | 40.99 | 168,476 | +0.61(+1.52%) |
Sep 22, 2021 | 40.46 | 41.36 | 40.33 | 40.38 | 199,559 | +0.29(+0.72%) |
Sep 21, 2021 | 41.33 | 41.44 | 40.03 | 40.09 | 157,925 | -0.96(-2.33%) |
Sep 20, 2021 | 40.59 | 41.06 | 40.17 | 41.05 | 194,458 | -0.46(-1.11%) |
Sep 17, 2021 | 41.92 | 41.92 | 41.14 | 41.51 | 693,154 | -0.32(-0.76%) |
Sep 16, 2021 | 43.22 | 43.64 | 41.82 | 41.82 | 186,156 | -1.50(-3.45%) |
Sep 15, 2021 | 43.09 | 43.76 | 42.89 | 43.32 | 187,166 | +0.29(+0.67%) |
Sep 14, 2021 | 44.02 | 44.28 | 42.70 | 43.03 | 255,077 | -0.77(-1.75%) |
Sep 13, 2021 | 43.67 | 44.17 | 43.24 | 43.80 | 141,008 | +0.62(+1.44%) |
Sep 10, 2021 | 43.79 | 44.15 | 43.13 | 43.17 | 233,553 | -0.27(-0.62%) |
Sep 09, 2021 | 43.67 | 44.05 | 43.42 | 43.44 | 197,776 | -0.16(-0.37%) |
Sep 08, 2021 | 43.79 | 44.08 | 43.46 | 43.60 | 210,968 | -0.41(-0.94%) |
Sep 07, 2021 | 44.89 | 44.89 | 43.89 | 44.02 | 181,126 | -1.06(-2.36%) |
Sep 03, 2021 | 45.15 | 45.89 | 44.60 | 45.08 | 263,677 | -0.35(-0.76%) |
Sep 02, 2021 | 45.39 | 45.80 | 44.70 | 45.43 | 232,952 | +0.30(+0.66%) |
Sep 01, 2021 | 45.79 | 45.79 | 44.81 | 45.13 | 144,940 | -0.56(-1.22%) |
Aug 31, 2021 | 46.10 | 46.38 | 45.55 | 45.68 | 277,078 | -0.64(-1.39%) |
Aug 30, 2021 | 47.05 | 47.05 | 46.27 | 46.33 | 83,834 | -0.49(-1.04%) |
Aug 27, 2021 | 45.47 | 46.99 | 45.47 | 46.81 | 190,832 | +1.40(+3.08%) |
Aug 26, 2021 | 45.76 | 46.49 | 45.40 | 45.42 | 129,111 | -0.55(-1.19%) |
Aug 25, 2021 | 45.78 | 46.40 | 45.46 | 45.96 | 84,759 | +0.20(+0.44%) |
Aug 24, 2021 | 45.55 | 46.15 | 45.49 | 45.76 | 122,893 | +0.22(+0.48%) |
Aug 23, 2021 | 45.58 | 45.87 | 45.36 | 45.54 | 77,372 | +0.26(+0.57%) |
Aug 20, 2021 | 44.66 | 45.61 | 44.50 | 45.28 | 181,411 | +0.43(+0.96%) |
Aug 19, 2021 | 44.61 | 44.97 | 44.14 | 44.85 | 207,646 | -0.37(-0.82%) |
Aug 18, 2021 | 45.59 | 46.07 | 45.04 | 45.23 | 189,507 | -0.60(-1.31%) |
Aug 17, 2021 | 46.76 | 46.76 | 45.37 | 45.83 | 169,554 | -1.55(-3.27%) |
Aug 16, 2021 | 47.91 | 48.07 | 47.07 | 47.38 | 187,647 | -0.70(-1.45%) |
Aug 13, 2021 | 47.77 | 48.08 | 47.07 | 48.07 | 107,124 | +0.47(+0.98%) |
Aug 12, 2021 | 47.74 | 48.02 | 47.13 | 47.60 | 161,789 | -0.02(-0.04%) |
Aug 11, 2021 | 47.06 | 47.64 | 46.73 | 47.62 | 116,261 | +0.74(+1.57%) |
Aug 10, 2021 | 46.58 | 46.92 | 46.48 | 46.89 | 121,839 | +0.40(+0.86%) |
Aug 09, 2021 | 47.46 | 47.46 | 46.44 | 46.49 | 53,632 | -1.15(-2.41%) |
Aug 06, 2021 | 47.51 | 48.18 | 47.42 | 47.63 | 90,312 | +0.60(+1.28%) |
Aug 05, 2021 | 46.34 | 47.42 | 46.34 | 47.03 | 62,302 | +0.77(+1.67%) |
Aug 04, 2021 | 47.02 | 47.65 | 46.20 | 46.26 | 99,750 | -1.50(-3.14%) |
Aug 03, 2021 | 47.91 | 48.11 | 47.09 | 47.76 | 169,972 | -0.22(-0.46%) |