Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.95 | 42.00 | 41.79 | 41.87 | 12,083 | -1.39(-3.21%) |
Oct 28, 2021 | 43.07 | 43.34 | 42.96 | 43.26 | 16,340 | -0.03(-0.07%) |
Oct 27, 2021 | 43.43 | 43.47 | 43.24 | 43.29 | 12,690 | -0.14(-0.32%) |
Oct 26, 2021 | 43.71 | 43.43 | 8,738 | +0.38(+0.88%) | ||
Oct 25, 2021 | 43.10 | 43.30 | 41.73 | 43.05 | 36,683 | +0.05(+0.12%) |
Oct 22, 2021 | 42.80 | 43.25 | 42.73 | 43.00 | 7,438 | +0.98(+2.33%) |
Oct 21, 2021 | 41.95 | 42.17 | 41.95 | 42.02 | 11,460 | +0.32(+0.77%) |
Oct 20, 2021 | 41.68 | 41.76 | 41.68 | 41.70 | 7,641 | -0.13(-0.31%) |
Oct 19, 2021 | 41.60 | 41.83 | 41.60 | 41.83 | 10,089 | +1.38(+3.42%) |
Oct 18, 2021 | 40.41 | 40.55 | 40.40 | 40.45 | 11,282 | -0.81(-1.98%) |
Oct 15, 2021 | 40.86 | 41.30 | 40.86 | 41.26 | 12,836 | +0.25(+0.61%) |
Oct 14, 2021 | 40.81 | 41.01 | 40.65 | 41.01 | 15,108 | +0.24(+0.59%) |
Oct 13, 2021 | 40.82 | 41.10 | 40.64 | 40.77 | 12,941 | +0.29(+0.72%) |
Oct 12, 2021 | 40.65 | 40.66 | 40.48 | 40.48 | 20,510 | +0.69(+1.73%) |
Oct 11, 2021 | 40.45 | 40.66 | 39.59 | 39.79 | 28,057 | +0.76(+1.93%) |
Oct 08, 2021 | 37.56 | 39.10 | 37.56 | 39.03 | 20,310 | +0.65(+1.71%) |
Oct 07, 2021 | 38.00 | 38.44 | 38.00 | 38.38 | 33,368 | +0.89(+2.37%) |
Oct 06, 2021 | 37.77 | 37.77 | 37.20 | 37.49 | 16,975 | -0.44(-1.15%) |
Oct 05, 2021 | 37.87 | 38.34 | 37.87 | 37.93 | 26,654 | -0.17(-0.44%) |
Oct 04, 2021 | 38.05 | 38.18 | 37.82 | 38.09 | 13,262 | -1.37(-3.46%) |
Oct 01, 2021 | 39.56 | 40.56 | 39.18 | 39.46 | 24,176 | -0.30(-0.75%) |
Sep 30, 2021 | 39.78 | 40.07 | 39.49 | 39.76 | 24,239 | -0.15(-0.38%) |
Sep 29, 2021 | 39.95 | 39.95 | 39.77 | 39.91 | 19,398 | +1.37(+3.55%) |
Sep 28, 2021 | 38.28 | 38.60 | 38.22 | 38.54 | 35,561 | +0.50(+1.31%) |
Sep 27, 2021 | 37.59 | 38.09 | 37.57 | 38.04 | 35,786 | +1.03(+2.78%) |
Sep 24, 2021 | 37.00 | 37.20 | 36.87 | 37.01 | 35,931 | -0.39(-1.04%) |
Sep 23, 2021 | 37.40 | 37.54 | 37.07 | 37.40 | 43,873 | -0.22(-0.58%) |
Sep 22, 2021 | 36.27 | 37.92 | 36.27 | 37.62 | 117,228 | +0.75(+2.03%) |
Sep 21, 2021 | 36.89 | 36.96 | 36.68 | 36.87 | 36,996 | +0.35(+0.96%) |
Sep 20, 2021 | 36.69 | 36.93 | 36.39 | 36.52 | 162,718 | -3.95(-9.76%) |
Sep 17, 2021 | 40.71 | 40.71 | 40.32 | 40.47 | 55,612 | -0.53(-1.29%) |
Sep 16, 2021 | 41.15 | 41.30 | 41.00 | 41.00 | 28,807 | -1.43(-3.37%) |
Sep 15, 2021 | 42.82 | 42.82 | 42.09 | 42.43 | 21,280 | -0.03(-0.07%) |
Sep 14, 2021 | 41.94 | 42.63 | 41.94 | 42.46 | 22,450 | -1.77(-4.01%) |
Sep 13, 2021 | 44.03 | 44.53 | 44.03 | 44.23 | 25,102 | +0.21(+0.49%) |
Sep 10, 2021 | 44.09 | 44.62 | 43.88 | 44.02 | 12,271 | +1.01(+2.35%) |
Sep 09, 2021 | 42.92 | 43.02 | 42.82 | 43.01 | 17,024 | -0.14(-0.31%) |
Sep 08, 2021 | 43.35 | 43.35 | 43.03 | 43.15 | 9,008 | +0.15(+0.34%) |
Sep 07, 2021 | 43.05 | 43.12 | 42.98 | 43.00 | 27,769 | +0.22(+0.51%) |
Sep 03, 2021 | 42.25 | 42.78 | 42.25 | 42.78 | 21,181 | +0.61(+1.45%) |
Sep 02, 2021 | 42.27 | 42.62 | 42.17 | 42.17 | 27,294 | -0.06(-0.14%) |
Sep 01, 2021 | 42.14 | 42.78 | 42.09 | 42.23 | 11,278 | +1.16(+2.82%) |
Aug 31, 2021 | 41.06 | 41.20 | 40.97 | 41.07 | 22,380 | +0.26(+0.64%) |
Aug 30, 2021 | 40.67 | 40.90 | 40.67 | 40.81 | 6,988 | -1.94(-4.54%) |
Aug 27, 2021 | 42.48 | 42.75 | 42.48 | 42.75 | 15,028 | +0.84(+2.00%) |
Aug 26, 2021 | 40.84 | 42.04 | 40.84 | 41.91 | 14,269 | -2.02(-4.60%) |
Aug 25, 2021 | 43.89 | 43.93 | 43.53 | 43.93 | 12,414 | +0.49(+1.13%) |
Aug 24, 2021 | 43.46 | 43.46 | 43.18 | 43.44 | 21,040 | -0.48(-1.09%) |
Aug 23, 2021 | 43.38 | 43.92 | 43.38 | 43.92 | 15,439 | +1.05(+2.45%) |
Aug 20, 2021 | 42.70 | 42.87 | 41.93 | 42.87 | 18,915 | +0.52(+1.23%) |
Aug 19, 2021 | 42.46 | 42.62 | 42.34 | 42.35 | 67,676 | -0.90(-2.08%) |
Aug 18, 2021 | 43.18 | 43.54 | 43.18 | 43.25 | 21,144 | +2.33(+5.69%) |
Aug 17, 2021 | 40.93 | 41.15 | 40.73 | 40.92 | 15,252 | -1.05(-2.51%) |
Aug 16, 2021 | 42.20 | 42.20 | 41.72 | 41.98 | 14,031 | -0.64(-1.51%) |
Aug 13, 2021 | 42.03 | 42.91 | 41.95 | 42.62 | 38,935 | +1.26(+3.05%) |
Aug 12, 2021 | 41.04 | 41.51 | 41.04 | 41.36 | 49,541 | -0.62(-1.47%) |
Aug 11, 2021 | 41.31 | 42.16 | 41.31 | 41.98 | 9,044 | +1.37(+3.37%) |
Aug 10, 2021 | 40.23 | 40.71 | 40.23 | 40.61 | 26,039 | +0.54(+1.35%) |
Aug 09, 2021 | 40.02 | 40.11 | 39.74 | 40.07 | 29,441 | +1.96(+5.14%) |
Aug 06, 2021 | 38.35 | 38.49 | 38.11 | 38.11 | 14,547 | -0.16(-0.41%) |
Aug 05, 2021 | 38.45 | 38.66 | 38.25 | 38.27 | 43,546 | -0.43(-1.12%) |
Aug 04, 2021 | 37.70 | 38.84 | 37.70 | 38.70 | 13,941 | -0.68(-1.73%) |
Aug 03, 2021 | 38.33 | 39.38 | 38.33 | 39.38 | 22,397 | +0.50(+1.27%) |