Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.51 | 47.00 | 46.36 | 46.98 | 77,851 | +0.16(+0.34%) |
Oct 28, 2021 | 46.18 | 46.95 | 46.17 | 46.82 | 60,932 | +1.22(+2.68%) |
Oct 27, 2021 | 44.86 | 45.85 | 44.82 | 45.60 | 103,217 | +0.19(+0.42%) |
Oct 26, 2021 | 45.89 | 45.41 | 104,929 | -0.01(-0.02%) | ||
Oct 25, 2021 | 45.26 | 45.53 | 43.85 | 45.42 | 269,783 | +0.43(+0.96%) |
Oct 22, 2021 | 44.94 | 45.32 | 44.80 | 44.99 | 94,965 | +0.71(+1.60%) |
Oct 21, 2021 | 44.02 | 44.30 | 44.02 | 44.28 | 81,012 | +0.50(+1.14%) |
Oct 20, 2021 | 44.07 | 44.11 | 43.71 | 43.78 | 289,887 | -0.37(-0.84%) |
Oct 19, 2021 | 44.05 | 44.33 | 43.95 | 44.15 | 1,248,205 | +0.51(+1.17%) |
Oct 18, 2021 | 43.12 | 43.76 | 43.07 | 43.64 | 213,910 | +0.54(+1.25%) |
Oct 15, 2021 | 42.92 | 43.10 | 42.78 | 43.10 | 46,025 | +0.17(+0.40%) |
Oct 14, 2021 | 42.66 | 43.00 | 42.59 | 42.93 | 87,344 | +1.14(+2.73%) |
Oct 13, 2021 | 41.40 | 41.81 | 41.40 | 41.79 | 93,631 | +1.07(+2.63%) |
Oct 12, 2021 | 41.35 | 41.39 | 40.64 | 40.72 | 196,969 | -0.49(-1.18%) |
Oct 11, 2021 | 40.97 | 41.51 | 40.89 | 41.21 | 79,145 | -0.01(-0.04%) |
Oct 08, 2021 | 41.42 | 41.52 | 41.18 | 41.22 | 64,692 | -0.16(-0.39%) |
Oct 07, 2021 | 41.33 | 41.63 | 41.20 | 41.38 | 112,403 | +0.33(+0.81%) |
Oct 06, 2021 | 40.63 | 41.25 | 40.51 | 41.05 | 132,722 | -0.32(-0.76%) |
Oct 05, 2021 | 40.54 | 41.48 | 40.53 | 41.37 | 128,257 | +1.96(+4.96%) |
Oct 04, 2021 | 40.36 | 40.40 | 39.28 | 39.41 | 290,746 | -1.16(-2.86%) |
Oct 01, 2021 | 41.02 | 41.02 | 40.30 | 40.57 | 133,468 | -0.57(-1.39%) |
Sep 30, 2021 | 40.75 | 41.43 | 40.75 | 41.14 | 106,897 | +0.30(+0.73%) |
Sep 29, 2021 | 41.40 | 41.42 | 40.72 | 40.84 | 152,435 | -0.63(-1.52%) |
Sep 28, 2021 | 41.94 | 41.94 | 41.22 | 41.47 | 114,286 | -2.56(-5.81%) |
Sep 27, 2021 | 44.07 | 44.35 | 43.88 | 44.03 | 85,997 | -0.05(-0.11%) |
Sep 24, 2021 | 43.81 | 44.11 | 43.71 | 44.08 | 129,768 | -0.26(-0.59%) |
Sep 23, 2021 | 44.04 | 44.34 | 44.04 | 44.34 | 145,238 | +1.26(+2.92%) |
Sep 22, 2021 | 42.59 | 43.23 | 42.51 | 43.08 | 138,615 | +0.40(+0.94%) |
Sep 21, 2021 | 42.64 | 42.80 | 42.25 | 42.68 | 78,545 | +0.86(+2.06%) |
Sep 20, 2021 | 41.55 | 41.88 | 41.34 | 41.82 | 130,488 | -1.51(-3.48%) |
Sep 17, 2021 | 43.87 | 43.87 | 42.88 | 43.33 | 67,144 | -0.91(-2.06%) |
Sep 16, 2021 | 44.00 | 44.33 | 43.79 | 44.24 | 115,804 | -0.54(-1.21%) |
Sep 15, 2021 | 44.89 | 44.96 | 44.39 | 44.78 | 65,143 | +0.20(+0.44%) |
Sep 14, 2021 | 44.53 | 44.87 | 44.42 | 44.59 | 54,622 | +0.66(+1.51%) |
Sep 13, 2021 | 43.99 | 44.06 | 43.63 | 43.92 | 78,555 | -0.18(-0.41%) |
Sep 10, 2021 | 44.54 | 44.76 | 44.06 | 44.10 | 101,078 | +0.87(+2.01%) |
Sep 09, 2021 | 43.28 | 43.56 | 43.19 | 43.23 | 63,827 | +0.45(+1.05%) |
Sep 08, 2021 | 43.07 | 43.07 | 42.54 | 42.78 | 81,791 | -0.87(-1.99%) |
Sep 07, 2021 | 43.83 | 43.83 | 43.49 | 43.65 | 45,193 | -0.15(-0.34%) |
Sep 03, 2021 | 43.54 | 43.95 | 43.48 | 43.80 | 39,355 | -0.01(-0.02%) |
Sep 02, 2021 | 43.83 | 44.00 | 43.73 | 43.81 | 84,959 | +0.67(+1.55%) |
Sep 01, 2021 | 42.86 | 43.40 | 42.67 | 43.14 | 50,739 | +0.55(+1.29%) |
Aug 31, 2021 | 43.17 | 43.18 | 42.30 | 42.59 | 56,624 | -0.76(-1.75%) |
Aug 30, 2021 | 43.02 | 43.39 | 42.82 | 43.35 | 113,672 | +0.73(+1.71%) |
Aug 27, 2021 | 41.64 | 42.67 | 41.64 | 42.62 | 135,383 | +0.94(+2.26%) |
Aug 26, 2021 | 41.65 | 41.79 | 41.53 | 41.68 | 87,153 | -0.10(-0.25%) |
Aug 25, 2021 | 41.62 | 41.89 | 41.59 | 41.78 | 68,923 | +0.41(+1.00%) |
Aug 24, 2021 | 41.17 | 41.40 | 41.09 | 41.37 | 60,840 | +0.77(+1.90%) |
Aug 23, 2021 | 40.37 | 40.66 | 40.22 | 40.60 | 121,734 | +0.49(+1.22%) |
Aug 20, 2021 | 39.61 | 40.14 | 39.59 | 40.11 | 130,026 | +0.94(+2.40%) |
Aug 19, 2021 | 38.34 | 39.31 | 38.30 | 39.17 | 87,741 | -0.39(-0.99%) |
Aug 18, 2021 | 39.41 | 39.83 | 39.38 | 39.56 | 51,494 | +0.05(+0.13%) |
Aug 17, 2021 | 39.73 | 39.82 | 39.21 | 39.51 | 102,363 | -0.91(-2.25%) |
Aug 16, 2021 | 40.56 | 40.62 | 40.12 | 40.42 | 68,205 | -0.33(-0.81%) |
Aug 13, 2021 | 40.52 | 40.75 | 40.46 | 40.75 | 64,376 | +0.10(+0.25%) |
Aug 12, 2021 | 41.09 | 41.09 | 40.65 | 40.65 | 64,464 | -0.58(-1.41%) |
Aug 11, 2021 | 41.25 | 41.27 | 40.77 | 41.23 | 41,435 | -0.15(-0.36%) |
Aug 10, 2021 | 41.77 | 41.84 | 41.23 | 41.38 | 72,895 | -0.35(-0.84%) |
Aug 09, 2021 | 42.08 | 42.08 | 41.49 | 41.73 | 58,224 | +0.35(+0.85%) |
Aug 06, 2021 | 41.47 | 41.53 | 41.28 | 41.38 | 59,522 | -0.32(-0.77%) |
Aug 05, 2021 | 41.60 | 41.90 | 41.55 | 41.70 | 296,411 | +0.72(+1.76%) |
Aug 04, 2021 | 41.02 | 41.33 | 40.87 | 40.98 | 713,073 | +1.37(+3.46%) |
Aug 03, 2021 | 39.78 | 39.78 | 39.23 | 39.61 | 158,487 | +0.04(+0.10%) |