Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.63 | 43.38 | 42.63 | 42.88 | 157,399 | +0.19(+0.45%) |
Oct 28, 2021 | 41.66 | 42.80 | 41.41 | 42.69 | 132,616 | +1.30(+3.14%) |
Oct 27, 2021 | 41.49 | 41.66 | 41.13 | 41.39 | 161,840 | -0.21(-0.50%) |
Oct 26, 2021 | 41.96 | 41.60 | 130,072 | -0.27(-0.64%) | ||
Oct 25, 2021 | 41.54 | 41.91 | 41.25 | 41.87 | 106,630 | +0.50(+1.21%) |
Oct 22, 2021 | 41.18 | 41.58 | 41.03 | 41.37 | 131,581 | +0.20(+0.49%) |
Oct 21, 2021 | 41.76 | 42.10 | 40.94 | 41.17 | 160,553 | -0.66(-1.58%) |
Oct 20, 2021 | 41.59 | 42.30 | 41.33 | 41.83 | 241,116 | +0.09(+0.22%) |
Oct 19, 2021 | 42.79 | 42.79 | 41.64 | 41.74 | 185,229 | -0.94(-2.20%) |
Oct 18, 2021 | 42.99 | 43.13 | 42.54 | 42.68 | 148,698 | -0.29(-0.67%) |
Oct 15, 2021 | 43.67 | 43.86 | 42.97 | 42.97 | 207,793 | -0.03(-0.07%) |
Oct 14, 2021 | 43.34 | 43.56 | 42.83 | 43.00 | 105,997 | +0.02(+0.05%) |
Oct 13, 2021 | 42.88 | 43.04 | 42.36 | 42.98 | 87,083 | +0.00(+0.00%) |
Oct 12, 2021 | 42.87 | 43.70 | 42.84 | 42.98 | 155,482 | +0.05(+0.12%) |
Oct 11, 2021 | 43.28 | 43.69 | 42.84 | 42.93 | 116,990 | -0.16(-0.37%) |
Oct 08, 2021 | 42.84 | 43.36 | 42.81 | 43.09 | 118,650 | +0.18(+0.42%) |
Oct 07, 2021 | 43.41 | 43.74 | 42.79 | 42.91 | 224,334 | -0.36(-0.83%) |
Oct 06, 2021 | 42.19 | 43.36 | 41.61 | 43.27 | 543,070 | +0.91(+2.15%) |
Oct 05, 2021 | 42.50 | 43.18 | 42.30 | 42.36 | 152,184 | -0.24(-0.56%) |
Oct 04, 2021 | 42.50 | 43.23 | 42.47 | 42.60 | 169,548 | -0.02(-0.05%) |
Oct 01, 2021 | 42.18 | 43.14 | 42.18 | 42.62 | 269,622 | +0.48(+1.14%) |
Sep 30, 2021 | 42.82 | 43.31 | 42.11 | 42.14 | 194,319 | -0.49(-1.15%) |
Sep 29, 2021 | 41.72 | 42.78 | 41.72 | 42.63 | 179,192 | +0.99(+2.38%) |
Sep 28, 2021 | 42.24 | 42.68 | 41.26 | 41.64 | 511,556 | -0.60(-1.42%) |
Sep 27, 2021 | 41.12 | 42.50 | 40.39 | 42.24 | 252,805 | +1.38(+3.38%) |
Sep 24, 2021 | 40.66 | 41.36 | 40.66 | 40.86 | 347,926 | +0.16(+0.39%) |
Sep 23, 2021 | 41.21 | 41.23 | 40.60 | 40.70 | 177,177 | -0.38(-0.93%) |
Sep 22, 2021 | 41.75 | 41.81 | 40.89 | 41.08 | 218,347 | -0.27(-0.65%) |
Sep 21, 2021 | 41.41 | 41.78 | 41.13 | 41.35 | 263,719 | +0.28(+0.68%) |
Sep 20, 2021 | 40.12 | 41.08 | 39.95 | 41.07 | 271,331 | +0.31(+0.76%) |
Sep 17, 2021 | 40.62 | 40.97 | 39.97 | 40.76 | 701,648 | +0.31(+0.77%) |
Sep 16, 2021 | 41.47 | 41.73 | 40.27 | 40.45 | 243,612 | -1.02(-2.46%) |
Sep 15, 2021 | 40.63 | 41.61 | 40.17 | 41.47 | 265,798 | +0.80(+1.97%) |
Sep 14, 2021 | 41.90 | 42.10 | 40.52 | 40.67 | 258,289 | -1.11(-2.66%) |
Sep 13, 2021 | 41.07 | 41.86 | 41.00 | 41.78 | 321,030 | +0.82(+2.00%) |
Sep 10, 2021 | 40.92 | 41.25 | 39.83 | 40.96 | 354,072 | +0.09(+0.22%) |
Sep 09, 2021 | 41.13 | 41.39 | 40.86 | 40.87 | 258,618 | -0.33(-0.80%) |
Sep 08, 2021 | 41.01 | 41.31 | 40.81 | 41.20 | 273,351 | +0.20(+0.49%) |
Sep 07, 2021 | 41.99 | 42.10 | 40.94 | 41.00 | 208,390 | -0.99(-2.36%) |
Sep 03, 2021 | 41.90 | 42.12 | 41.50 | 41.99 | 181,982 | +0.06(+0.14%) |
Sep 02, 2021 | 42.09 | 42.65 | 41.88 | 41.93 | 185,757 | -0.19(-0.45%) |
Sep 01, 2021 | 42.00 | 42.68 | 41.58 | 42.12 | 149,703 | +0.12(+0.29%) |
Aug 31, 2021 | 41.15 | 42.72 | 41.15 | 42.00 | 248,718 | +0.69(+1.67%) |
Aug 30, 2021 | 41.92 | 42.09 | 41.17 | 41.31 | 204,505 | -0.60(-1.43%) |
Aug 27, 2021 | 40.61 | 41.91 | 40.52 | 41.91 | 293,955 | +1.28(+3.15%) |
Aug 26, 2021 | 40.61 | 40.81 | 40.02 | 40.63 | 264,233 | -0.08(-0.20%) |
Aug 25, 2021 | 40.42 | 41.22 | 40.20 | 40.71 | 209,470 | +0.32(+0.79%) |
Aug 24, 2021 | 40.01 | 40.48 | 39.98 | 40.39 | 186,961 | +0.35(+0.87%) |
Aug 23, 2021 | 40.67 | 40.84 | 40.00 | 40.04 | 250,961 | -0.57(-1.40%) |
Aug 20, 2021 | 39.93 | 41.30 | 39.93 | 40.61 | 555,891 | +0.45(+1.12%) |
Aug 19, 2021 | 40.68 | 41.42 | 40.01 | 40.16 | 266,620 | -0.71(-1.74%) |
Aug 18, 2021 | 40.44 | 41.13 | 40.28 | 40.87 | 325,449 | +0.26(+0.64%) |
Aug 17, 2021 | 39.16 | 40.94 | 39.06 | 40.61 | 256,222 | +1.27(+3.23%) |
Aug 16, 2021 | 39.11 | 39.80 | 39.09 | 39.34 | 176,569 | -0.06(-0.15%) |
Aug 13, 2021 | 39.34 | 40.00 | 39.03 | 39.40 | 173,626 | -0.06(-0.15%) |
Aug 12, 2021 | 40.07 | 40.45 | 39.33 | 39.46 | 244,848 | -0.67(-1.67%) |
Aug 11, 2021 | 40.65 | 40.78 | 40.00 | 40.13 | 263,502 | -0.55(-1.35%) |
Aug 10, 2021 | 40.00 | 41.34 | 39.85 | 40.68 | 260,122 | +0.68(+1.70%) |
Aug 09, 2021 | 41.78 | 41.78 | 39.75 | 40.00 | 257,667 | -1.78(-4.26%) |
Aug 06, 2021 | 39.94 | 41.80 | 39.76 | 41.78 | 374,709 | +3.19(+8.27%) |
Aug 05, 2021 | 38.18 | 38.79 | 38.11 | 38.59 | 129,217 | +0.48(+1.26%) |
Aug 04, 2021 | 39.21 | 39.21 | 37.85 | 38.11 | 217,116 | -1.25(-3.18%) |
Aug 03, 2021 | 38.63 | 39.48 | 38.02 | 39.36 | 303,845 | +0.71(+1.84%) |