Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.57 | 50.97 | 50.15 | 50.47 | 222,602 | -0.06(-0.11%) |
Oct 28, 2021 | 49.92 | 50.64 | 49.92 | 50.53 | 219,185 | +0.60(+1.21%) |
Oct 27, 2021 | 50.13 | 50.82 | 49.64 | 49.92 | 300,683 | -0.21(-0.42%) |
Oct 26, 2021 | 49.73 | 50.57 | 50.13 | 381,082 | +0.61(+1.24%) | |
Oct 25, 2021 | 47.28 | 49.70 | 47.28 | 49.52 | 510,786 | +2.38(+5.04%) |
Oct 22, 2021 | 46.47 | 47.60 | 46.30 | 47.14 | 364,050 | +1.05(+2.27%) |
Oct 21, 2021 | 44.97 | 46.55 | 44.79 | 46.10 | 293,892 | +1.06(+2.36%) |
Oct 20, 2021 | 44.01 | 45.21 | 43.72 | 45.03 | 259,907 | +1.07(+2.44%) |
Oct 19, 2021 | 44.10 | 44.52 | 43.15 | 43.96 | 516,311 | +2.22(+5.33%) |
Oct 18, 2021 | 41.19 | 41.81 | 40.93 | 41.73 | 96,241 | +0.16(+0.39%) |
Oct 15, 2021 | 42.54 | 42.64 | 41.57 | 41.57 | 240,635 | -0.24(-0.57%) |
Oct 14, 2021 | 41.27 | 41.95 | 40.99 | 41.81 | 157,000 | +0.90(+2.20%) |
Oct 13, 2021 | 41.16 | 41.16 | 40.20 | 40.91 | 110,793 | -0.02(-0.05%) |
Oct 12, 2021 | 40.99 | 41.32 | 40.71 | 40.93 | 106,931 | +0.04(+0.09%) |
Oct 11, 2021 | 41.75 | 42.06 | 40.81 | 40.89 | 96,850 | -0.68(-1.64%) |
Oct 08, 2021 | 41.39 | 41.72 | 41.09 | 41.57 | 175,119 | +0.26(+0.63%) |
Oct 07, 2021 | 40.80 | 41.78 | 40.80 | 41.31 | 212,384 | +0.84(+2.08%) |
Oct 06, 2021 | 40.71 | 40.98 | 39.56 | 40.47 | 229,964 | -0.43(-1.05%) |
Oct 05, 2021 | 40.42 | 41.10 | 40.03 | 40.90 | 216,478 | +0.46(+1.14%) |
Oct 04, 2021 | 39.99 | 40.53 | 39.83 | 40.44 | 160,922 | +0.50(+1.25%) |
Oct 01, 2021 | 39.64 | 40.63 | 39.41 | 39.94 | 247,325 | +0.54(+1.36%) |
Sep 30, 2021 | 40.75 | 40.93 | 39.39 | 39.41 | 120,358 | -0.98(-2.42%) |
Sep 29, 2021 | 39.96 | 40.58 | 39.53 | 40.38 | 121,679 | +0.53(+1.32%) |
Sep 28, 2021 | 40.70 | 40.72 | 39.71 | 39.86 | 207,488 | -0.78(-1.91%) |
Sep 27, 2021 | 39.78 | 41.13 | 39.76 | 40.63 | 137,755 | +0.99(+2.49%) |
Sep 24, 2021 | 39.51 | 39.92 | 39.29 | 39.64 | 153,106 | +0.16(+0.41%) |
Sep 23, 2021 | 39.18 | 40.08 | 39.01 | 39.48 | 129,283 | +0.54(+1.38%) |
Sep 22, 2021 | 39.08 | 39.55 | 38.90 | 38.95 | 161,165 | +0.22(+0.57%) |
Sep 21, 2021 | 39.60 | 39.60 | 38.56 | 38.72 | 148,137 | -0.56(-1.42%) |
Sep 20, 2021 | 38.77 | 39.36 | 38.49 | 39.28 | 208,569 | -0.50(-1.25%) |
Sep 17, 2021 | 40.67 | 40.67 | 39.78 | 39.78 | 953,115 | -0.82(-2.03%) |
Sep 16, 2021 | 41.47 | 41.47 | 40.34 | 40.60 | 152,500 | -0.90(-2.17%) |
Sep 15, 2021 | 40.45 | 41.51 | 40.31 | 41.50 | 159,389 | +1.15(+2.85%) |
Sep 14, 2021 | 41.50 | 41.50 | 40.16 | 40.35 | 143,439 | -0.88(-2.14%) |
Sep 13, 2021 | 41.09 | 41.30 | 40.55 | 41.24 | 214,393 | +0.53(+1.30%) |
Sep 10, 2021 | 41.62 | 41.78 | 40.64 | 40.71 | 139,909 | -0.68(-1.64%) |
Sep 09, 2021 | 41.66 | 41.93 | 41.31 | 41.39 | 165,416 | -0.34(-0.80%) |
Sep 08, 2021 | 41.64 | 41.76 | 41.24 | 41.73 | 199,418 | -0.06(-0.14%) |
Sep 07, 2021 | 42.03 | 42.28 | 41.60 | 41.78 | 144,829 | -0.35(-0.82%) |
Sep 03, 2021 | 42.20 | 42.46 | 41.94 | 42.13 | 112,771 | -0.32(-0.75%) |
Sep 02, 2021 | 42.71 | 42.74 | 42.25 | 42.44 | 142,832 | -0.07(-0.16%) |
Sep 01, 2021 | 42.87 | 42.91 | 41.47 | 42.51 | 168,225 | -0.13(-0.31%) |
Aug 31, 2021 | 43.08 | 43.26 | 42.51 | 42.65 | 154,867 | -0.43(-1.00%) |
Aug 30, 2021 | 43.50 | 43.50 | 42.98 | 43.08 | 101,368 | -0.17(-0.40%) |
Aug 27, 2021 | 42.14 | 43.50 | 42.11 | 43.25 | 194,015 | +1.42(+3.41%) |
Aug 26, 2021 | 42.68 | 42.68 | 41.82 | 41.82 | 146,263 | -0.86(-2.02%) |
Aug 25, 2021 | 43.07 | 43.36 | 42.63 | 42.68 | 174,114 | -0.18(-0.42%) |
Aug 24, 2021 | 42.66 | 43.16 | 42.66 | 42.87 | 193,474 | +0.23(+0.54%) |
Aug 23, 2021 | 42.71 | 42.87 | 42.27 | 42.64 | 164,449 | +0.36(+0.86%) |
Aug 20, 2021 | 42.17 | 42.55 | 41.78 | 42.27 | 227,932 | +0.11(+0.25%) |
Aug 19, 2021 | 41.95 | 42.18 | 41.56 | 42.17 | 193,596 | -0.23(-0.54%) |
Aug 18, 2021 | 42.66 | 43.18 | 42.35 | 42.40 | 145,619 | -0.34(-0.81%) |
Aug 17, 2021 | 42.77 | 42.95 | 42.14 | 42.74 | 260,246 | -0.41(-0.95%) |
Aug 16, 2021 | 43.05 | 43.33 | 42.54 | 43.15 | 151,115 | -0.05(-0.11%) |
Aug 13, 2021 | 42.35 | 43.23 | 42.13 | 43.20 | 250,750 | +1.06(+2.52%) |
Aug 12, 2021 | 42.05 | 42.40 | 41.78 | 42.14 | 276,526 | +0.16(+0.39%) |
Aug 11, 2021 | 41.26 | 41.99 | 40.92 | 41.98 | 307,860 | +0.72(+1.74%) |
Aug 10, 2021 | 40.73 | 41.44 | 40.58 | 41.26 | 194,802 | +0.61(+1.51%) |
Aug 09, 2021 | 41.17 | 41.30 | 40.60 | 40.65 | 146,880 | -0.53(-1.28%) |
Aug 06, 2021 | 41.00 | 41.36 | 40.51 | 41.17 | 165,758 | +0.73(+1.80%) |
Aug 05, 2021 | 40.25 | 40.65 | 40.06 | 40.45 | 113,953 | +0.46(+1.15%) |
Aug 04, 2021 | 40.53 | 40.88 | 39.91 | 39.99 | 144,868 | -1.09(-2.65%) |
Aug 03, 2021 | 40.71 | 41.34 | 40.33 | 41.08 | 324,700 | +0.51(+1.25%) |