Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.43 | 46.98 | 45.55 | 45.80 | 297,590 | -0.72(-1.55%) |
Oct 28, 2021 | 44.71 | 46.66 | 43.78 | 46.52 | 127,179 | +0.90(+1.96%) |
Oct 27, 2021 | 46.91 | 46.99 | 45.62 | 45.62 | 131,274 | -1.09(-2.34%) |
Oct 26, 2021 | 46.84 | 46.71 | 154,345 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.11 | 46.64 | 44.82 | 46.57 | 150,805 | +1.14(+2.51%) |
Oct 22, 2021 | 45.65 | 46.21 | 45.32 | 45.43 | 182,001 | -0.15(-0.32%) |
Oct 21, 2021 | 44.57 | 46.27 | 44.57 | 45.57 | 178,490 | +0.96(+2.16%) |
Oct 20, 2021 | 43.10 | 44.62 | 42.76 | 44.61 | 118,613 | +1.72(+4.02%) |
Oct 19, 2021 | 43.40 | 43.40 | 42.72 | 42.88 | 52,206 | -0.28(-0.65%) |
Oct 18, 2021 | 42.86 | 43.44 | 42.15 | 43.17 | 83,105 | +0.10(+0.23%) |
Oct 15, 2021 | 44.31 | 44.44 | 43.06 | 43.07 | 86,303 | -0.56(-1.27%) |
Oct 14, 2021 | 43.34 | 43.84 | 43.03 | 43.62 | 139,367 | +0.67(+1.56%) |
Oct 13, 2021 | 43.07 | 43.26 | 42.59 | 42.95 | 63,476 | -0.21(-0.50%) |
Oct 12, 2021 | 42.54 | 43.41 | 42.15 | 43.17 | 52,559 | +0.58(+1.37%) |
Oct 11, 2021 | 42.42 | 42.76 | 42.33 | 42.58 | 49,272 | +0.10(+0.23%) |
Oct 08, 2021 | 42.75 | 43.10 | 42.43 | 42.49 | 52,688 | -0.30(-0.71%) |
Oct 07, 2021 | 42.52 | 43.48 | 42.52 | 42.79 | 121,122 | +0.58(+1.38%) |
Oct 06, 2021 | 41.98 | 42.28 | 41.38 | 42.20 | 81,066 | -0.06(-0.14%) |
Oct 05, 2021 | 42.59 | 43.10 | 42.17 | 42.26 | 58,362 | -0.19(-0.44%) |
Oct 04, 2021 | 42.47 | 42.84 | 42.07 | 42.45 | 93,448 | -0.02(-0.05%) |
Oct 01, 2021 | 41.42 | 42.84 | 41.33 | 42.47 | 141,959 | +1.46(+3.56%) |
Sep 30, 2021 | 42.34 | 42.49 | 40.99 | 41.00 | 112,934 | -0.90(-2.14%) |
Sep 29, 2021 | 41.98 | 42.49 | 41.66 | 41.90 | 68,399 | +0.15(+0.35%) |
Sep 28, 2021 | 42.18 | 42.56 | 41.39 | 41.75 | 87,168 | -0.49(-1.15%) |
Sep 27, 2021 | 40.88 | 42.46 | 40.88 | 42.24 | 131,359 | +1.31(+3.19%) |
Sep 24, 2021 | 40.91 | 41.24 | 40.62 | 40.94 | 109,812 | -0.31(-0.76%) |
Sep 23, 2021 | 41.72 | 41.86 | 41.11 | 41.25 | 117,613 | -0.07(-0.17%) |
Sep 22, 2021 | 41.28 | 42.06 | 41.11 | 41.32 | 110,922 | +0.42(+1.02%) |
Sep 21, 2021 | 41.51 | 41.63 | 40.62 | 40.90 | 190,938 | -0.10(-0.24%) |
Sep 20, 2021 | 41.28 | 41.43 | 40.31 | 40.99 | 214,067 | -0.94(-2.25%) |
Sep 17, 2021 | 42.51 | 42.62 | 41.61 | 41.94 | 423,023 | -0.31(-0.74%) |
Sep 16, 2021 | 42.29 | 42.67 | 41.61 | 42.25 | 154,134 | +0.07(+0.16%) |
Sep 15, 2021 | 42.55 | 42.88 | 41.70 | 42.18 | 154,763 | -0.34(-0.80%) |
Sep 14, 2021 | 43.12 | 43.13 | 42.02 | 42.52 | 112,521 | -0.23(-0.55%) |
Sep 13, 2021 | 42.09 | 42.80 | 41.44 | 42.76 | 124,492 | +0.86(+2.05%) |
Sep 10, 2021 | 42.67 | 42.97 | 41.80 | 41.90 | 101,735 | -0.43(-1.01%) |
Sep 09, 2021 | 43.55 | 43.74 | 42.35 | 42.33 | 130,306 | -1.25(-2.86%) |
Sep 08, 2021 | 43.33 | 43.82 | 42.17 | 43.58 | 194,380 | +0.13(+0.29%) |
Sep 07, 2021 | 45.08 | 45.08 | 42.48 | 43.45 | 254,494 | -1.93(-4.25%) |
Sep 03, 2021 | 45.47 | 45.61 | 44.87 | 45.38 | 93,903 | -0.24(-0.53%) |
Sep 02, 2021 | 45.85 | 46.52 | 45.54 | 45.62 | 111,932 | -0.18(-0.40%) |
Sep 01, 2021 | 45.48 | 46.08 | 44.80 | 45.81 | 80,669 | +0.74(+1.64%) |
Aug 31, 2021 | 45.26 | 45.93 | 45.06 | 45.07 | 175,754 | -0.14(-0.30%) |
Aug 30, 2021 | 44.98 | 45.23 | 44.17 | 45.20 | 144,241 | +0.38(+0.85%) |
Aug 27, 2021 | 42.82 | 45.02 | 42.82 | 44.82 | 192,652 | +2.22(+5.21%) |
Aug 26, 2021 | 43.22 | 43.66 | 42.38 | 42.60 | 108,527 | -0.88(-2.02%) |
Aug 25, 2021 | 42.27 | 43.69 | 42.04 | 43.48 | 138,715 | +1.14(+2.69%) |
Aug 24, 2021 | 42.56 | 42.65 | 41.89 | 42.34 | 119,532 | -0.11(-0.25%) |
Aug 23, 2021 | 42.39 | 42.76 | 41.97 | 42.45 | 154,333 | +0.31(+0.74%) |
Aug 20, 2021 | 40.72 | 42.32 | 40.72 | 42.13 | 152,411 | +1.34(+3.30%) |
Aug 19, 2021 | 41.63 | 42.01 | 40.51 | 40.79 | 167,985 | -1.43(-3.39%) |
Aug 18, 2021 | 42.17 | 42.91 | 42.11 | 42.22 | 120,435 | -0.14(-0.32%) |
Aug 17, 2021 | 42.94 | 43.18 | 41.35 | 42.36 | 141,173 | -1.24(-2.84%) |
Aug 16, 2021 | 43.14 | 44.09 | 42.47 | 43.60 | 100,565 | -0.15(-0.33%) |
Aug 13, 2021 | 44.75 | 45.00 | 43.54 | 43.74 | 85,473 | -1.25(-2.77%) |
Aug 12, 2021 | 45.79 | 45.79 | 44.55 | 44.99 | 129,935 | -0.53(-1.16%) |
Aug 11, 2021 | 44.91 | 46.13 | 44.78 | 45.51 | 112,871 | +0.59(+1.32%) |
Aug 10, 2021 | 43.96 | 45.12 | 43.74 | 44.92 | 114,890 | +1.12(+2.55%) |
Aug 09, 2021 | 43.82 | 44.41 | 42.50 | 43.80 | 213,399 | -0.30(-0.68%) |
Aug 06, 2021 | 44.75 | 44.92 | 43.75 | 44.10 | 104,853 | -0.21(-0.48%) |
Aug 05, 2021 | 43.42 | 44.38 | 43.37 | 44.32 | 90,143 | +1.29(+3.01%) |
Aug 04, 2021 | 42.60 | 43.59 | 42.36 | 43.03 | 90,968 | -0.22(-0.52%) |
Aug 03, 2021 | 42.98 | 43.50 | 42.30 | 43.25 | 159,792 | +0.13(+0.29%) |