Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.64 | 47.20 | 45.76 | 46.00 | 296,265 | -0.72(-1.55%) |
Oct 28, 2021 | 44.91 | 46.87 | 43.98 | 46.73 | 126,613 | +0.90(+1.96%) |
Oct 27, 2021 | 47.12 | 47.20 | 45.83 | 45.83 | 130,689 | -1.10(-2.34%) |
Oct 26, 2021 | 47.05 | 46.92 | 153,658 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.32 | 46.85 | 45.02 | 46.77 | 150,133 | +1.14(+2.51%) |
Oct 22, 2021 | 45.85 | 46.41 | 45.52 | 45.63 | 181,190 | -0.15(-0.32%) |
Oct 21, 2021 | 44.77 | 46.48 | 44.77 | 45.78 | 177,695 | +0.97(+2.16%) |
Oct 20, 2021 | 43.29 | 44.82 | 42.95 | 44.81 | 118,085 | +1.73(+4.02%) |
Oct 19, 2021 | 43.59 | 43.59 | 42.91 | 43.08 | 51,973 | -0.28(-0.65%) |
Oct 18, 2021 | 43.05 | 43.63 | 42.34 | 43.36 | 82,735 | +0.10(+0.23%) |
Oct 15, 2021 | 44.50 | 44.64 | 43.25 | 43.26 | 85,919 | -0.56(-1.27%) |
Oct 14, 2021 | 43.54 | 44.04 | 43.22 | 43.82 | 138,747 | +0.68(+1.56%) |
Oct 13, 2021 | 43.26 | 43.46 | 42.78 | 43.14 | 63,193 | -0.22(-0.50%) |
Oct 12, 2021 | 42.73 | 43.60 | 42.34 | 43.36 | 52,325 | +0.59(+1.37%) |
Oct 11, 2021 | 42.61 | 42.95 | 42.52 | 42.77 | 49,053 | +0.10(+0.23%) |
Oct 08, 2021 | 42.94 | 43.29 | 42.62 | 42.68 | 52,454 | -0.30(-0.71%) |
Oct 07, 2021 | 42.71 | 43.67 | 42.71 | 42.98 | 120,582 | +0.59(+1.38%) |
Oct 06, 2021 | 42.17 | 42.47 | 41.56 | 42.39 | 80,705 | -0.06(-0.14%) |
Oct 05, 2021 | 42.78 | 43.29 | 42.36 | 42.45 | 58,102 | -0.19(-0.44%) |
Oct 04, 2021 | 42.66 | 43.03 | 42.25 | 42.64 | 93,032 | -0.02(-0.05%) |
Oct 01, 2021 | 41.61 | 43.03 | 41.51 | 42.66 | 141,327 | +1.47(+3.56%) |
Sep 30, 2021 | 42.53 | 42.68 | 41.18 | 41.19 | 112,431 | -0.90(-2.14%) |
Sep 29, 2021 | 42.17 | 42.68 | 41.84 | 42.09 | 68,094 | +0.15(+0.35%) |
Sep 28, 2021 | 42.37 | 42.75 | 41.58 | 41.94 | 86,780 | -0.49(-1.15%) |
Sep 27, 2021 | 41.06 | 42.65 | 41.06 | 42.43 | 130,774 | +1.31(+3.19%) |
Sep 24, 2021 | 41.09 | 41.42 | 40.80 | 41.12 | 109,323 | -0.31(-0.76%) |
Sep 23, 2021 | 41.90 | 42.05 | 41.29 | 41.43 | 117,090 | -0.07(-0.17%) |
Sep 22, 2021 | 41.46 | 42.24 | 41.30 | 41.50 | 110,428 | +0.42(+1.02%) |
Sep 21, 2021 | 41.70 | 41.82 | 40.81 | 41.08 | 190,088 | -0.10(-0.24%) |
Sep 20, 2021 | 41.46 | 41.62 | 40.49 | 41.18 | 213,114 | -0.95(-2.25%) |
Sep 17, 2021 | 42.70 | 42.81 | 41.79 | 42.13 | 421,140 | -0.31(-0.74%) |
Sep 16, 2021 | 42.48 | 42.86 | 41.79 | 42.44 | 153,447 | +0.07(+0.16%) |
Sep 15, 2021 | 42.74 | 43.07 | 41.88 | 42.37 | 154,074 | -0.34(-0.80%) |
Sep 14, 2021 | 43.31 | 43.33 | 42.21 | 42.71 | 112,020 | -0.23(-0.55%) |
Sep 13, 2021 | 42.27 | 42.99 | 41.63 | 42.95 | 123,938 | +0.86(+2.05%) |
Sep 10, 2021 | 42.86 | 43.16 | 41.99 | 42.09 | 101,282 | -0.43(-1.01%) |
Sep 09, 2021 | 43.74 | 43.94 | 42.54 | 42.52 | 129,725 | -1.25(-2.86%) |
Sep 08, 2021 | 43.53 | 44.02 | 42.36 | 43.77 | 193,514 | +0.13(+0.29%) |
Sep 07, 2021 | 45.28 | 45.28 | 42.67 | 43.64 | 253,360 | -1.94(-4.25%) |
Sep 03, 2021 | 45.67 | 45.82 | 45.07 | 45.58 | 93,484 | -0.24(-0.53%) |
Sep 02, 2021 | 46.05 | 46.73 | 45.75 | 45.83 | 111,433 | -0.19(-0.40%) |
Sep 01, 2021 | 45.68 | 46.29 | 45.00 | 46.01 | 80,310 | +0.74(+1.64%) |
Aug 31, 2021 | 45.46 | 46.14 | 45.26 | 45.27 | 174,971 | -0.14(-0.30%) |
Aug 30, 2021 | 45.18 | 45.43 | 44.37 | 45.40 | 143,599 | +0.38(+0.85%) |
Aug 27, 2021 | 43.01 | 45.22 | 43.01 | 45.02 | 191,794 | +2.23(+5.21%) |
Aug 26, 2021 | 43.41 | 43.86 | 42.57 | 42.79 | 108,044 | -0.88(-2.02%) |
Aug 25, 2021 | 42.46 | 43.89 | 42.23 | 43.67 | 138,098 | +1.14(+2.69%) |
Aug 24, 2021 | 42.75 | 42.84 | 42.08 | 42.53 | 119,000 | -0.11(-0.25%) |
Aug 23, 2021 | 42.58 | 42.95 | 42.16 | 42.64 | 153,646 | +0.31(+0.74%) |
Aug 20, 2021 | 40.90 | 42.51 | 40.90 | 42.32 | 151,732 | +1.35(+3.30%) |
Aug 19, 2021 | 41.81 | 42.20 | 40.69 | 40.97 | 167,237 | -1.44(-3.39%) |
Aug 18, 2021 | 42.36 | 43.11 | 42.29 | 42.41 | 119,899 | -0.14(-0.32%) |
Aug 17, 2021 | 43.13 | 43.37 | 41.53 | 42.55 | 140,545 | -1.24(-2.84%) |
Aug 16, 2021 | 43.33 | 44.29 | 42.66 | 43.79 | 100,117 | -0.15(-0.33%) |
Aug 13, 2021 | 44.95 | 45.20 | 43.74 | 43.94 | 85,093 | -1.25(-2.77%) |
Aug 12, 2021 | 45.99 | 45.99 | 44.75 | 45.19 | 129,356 | -0.53(-1.16%) |
Aug 11, 2021 | 45.11 | 46.33 | 44.98 | 45.72 | 112,368 | +0.60(+1.32%) |
Aug 10, 2021 | 44.16 | 45.32 | 43.94 | 45.12 | 114,378 | +1.12(+2.55%) |
Aug 09, 2021 | 44.02 | 44.60 | 42.69 | 44.00 | 212,448 | -0.30(-0.68%) |
Aug 06, 2021 | 44.95 | 45.12 | 43.95 | 44.30 | 104,386 | -0.21(-0.48%) |
Aug 05, 2021 | 43.62 | 44.58 | 43.56 | 44.52 | 89,741 | +1.30(+3.01%) |
Aug 04, 2021 | 42.79 | 43.78 | 42.55 | 43.22 | 90,563 | -0.22(-0.52%) |
Aug 03, 2021 | 43.17 | 43.70 | 42.49 | 43.44 | 159,080 | +0.13(+0.29%) |