Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.90 | 41.96 | 41.41 | 41.70 | 328,661 | -0.38(-0.89%) |
Oct 28, 2021 | 42.07 | 42.60 | 41.95 | 42.08 | 371,808 | -0.07(-0.17%) |
Oct 27, 2021 | 40.75 | 42.23 | 40.66 | 42.15 | 642,353 | +1.44(+3.54%) |
Oct 26, 2021 | 41.07 | 40.71 | 824,139 | -0.17(-0.42%) | ||
Oct 25, 2021 | 42.92 | 42.97 | 40.69 | 40.88 | 949,407 | -2.53(-5.84%) |
Oct 22, 2021 | 43.66 | 43.72 | 43.11 | 43.41 | 305,260 | -0.12(-0.27%) |
Oct 21, 2021 | 44.04 | 45.31 | 43.15 | 43.53 | 668,222 | -0.91(-2.05%) |
Oct 20, 2021 | 43.87 | 44.50 | 43.76 | 44.44 | 248,526 | +0.69(+1.58%) |
Oct 19, 2021 | 43.62 | 43.78 | 43.34 | 43.75 | 152,482 | +0.12(+0.27%) |
Oct 18, 2021 | 43.96 | 43.96 | 43.50 | 43.63 | 268,190 | -0.29(-0.65%) |
Oct 15, 2021 | 43.38 | 44.31 | 43.37 | 43.92 | 626,132 | +0.47(+1.09%) |
Oct 14, 2021 | 42.41 | 43.89 | 42.41 | 43.45 | 410,139 | +1.35(+3.21%) |
Oct 13, 2021 | 41.77 | 42.16 | 41.59 | 42.09 | 280,880 | +0.41(+0.99%) |
Oct 12, 2021 | 42.37 | 42.47 | 41.38 | 41.68 | 306,869 | -0.76(-1.79%) |
Oct 11, 2021 | 42.32 | 42.50 | 42.17 | 42.44 | 190,207 | +0.03(+0.06%) |
Oct 08, 2021 | 42.20 | 42.43 | 42.02 | 42.42 | 201,182 | +0.26(+0.62%) |
Oct 07, 2021 | 41.74 | 42.21 | 41.58 | 42.16 | 233,664 | +0.54(+1.29%) |
Oct 06, 2021 | 41.50 | 41.72 | 41.32 | 41.62 | 158,553 | -0.21(-0.51%) |
Oct 05, 2021 | 41.97 | 42.11 | 41.76 | 41.83 | 191,501 | -0.03(-0.06%) |
Oct 04, 2021 | 41.65 | 42.04 | 41.54 | 41.86 | 201,989 | +0.17(+0.41%) |
Oct 01, 2021 | 41.91 | 41.91 | 41.50 | 41.69 | 178,388 | -0.06(-0.15%) |
Sep 30, 2021 | 41.89 | 42.27 | 41.67 | 41.75 | 231,739 | -0.10(-0.24%) |
Sep 29, 2021 | 41.89 | 42.18 | 41.76 | 41.85 | 145,271 | -0.03(-0.06%) |
Sep 28, 2021 | 42.14 | 42.14 | 41.55 | 41.88 | 284,304 | -0.41(-0.97%) |
Sep 27, 2021 | 42.20 | 42.46 | 41.95 | 42.29 | 194,475 | +0.04(+0.08%) |
Sep 24, 2021 | 41.92 | 42.28 | 41.85 | 42.25 | 247,099 | +0.14(+0.34%) |
Sep 23, 2021 | 42.15 | 42.49 | 41.98 | 42.11 | 249,838 | +0.16(+0.38%) |
Sep 22, 2021 | 42.18 | 42.51 | 41.92 | 41.95 | 371,354 | -0.04(-0.09%) |
Sep 21, 2021 | 41.82 | 42.19 | 41.72 | 41.99 | 383,369 | +0.41(+0.99%) |
Sep 20, 2021 | 41.42 | 41.94 | 41.27 | 41.57 | 343,825 | -0.43(-1.02%) |
Sep 17, 2021 | 42.23 | 42.23 | 41.76 | 42.00 | 573,184 | -0.23(-0.55%) |
Sep 16, 2021 | 42.13 | 42.40 | 41.74 | 42.24 | 376,875 | +0.14(+0.34%) |
Sep 15, 2021 | 42.23 | 42.23 | 41.48 | 42.09 | 371,123 | -0.18(-0.42%) |
Sep 14, 2021 | 42.96 | 43.19 | 42.25 | 42.27 | 262,580 | -0.60(-1.40%) |
Sep 13, 2021 | 43.14 | 43.40 | 42.62 | 42.87 | 335,027 | +0.09(+0.21%) |
Sep 10, 2021 | 43.99 | 44.01 | 42.77 | 42.78 | 387,185 | -1.01(-2.31%) |
Sep 09, 2021 | 43.75 | 44.12 | 43.75 | 43.79 | 216,758 | -0.28(-0.63%) |
Sep 08, 2021 | 44.19 | 44.36 | 43.90 | 44.07 | 401,702 | +0.00(+0.00%) |
Sep 07, 2021 | 44.84 | 44.84 | 44.07 | 44.07 | 250,427 | -0.85(-1.89%) |
Sep 03, 2021 | 45.30 | 45.31 | 44.86 | 44.92 | 2,904,990 | -0.33(-0.72%) |
Sep 02, 2021 | 45.37 | 45.37 | 45.01 | 45.25 | 290,232 | +0.05(+0.12%) |
Sep 01, 2021 | 45.37 | 45.51 | 44.84 | 45.20 | 235,682 | +0.02(+0.04%) |
Aug 31, 2021 | 44.91 | 45.83 | 44.91 | 45.18 | 407,791 | +0.18(+0.39%) |
Aug 30, 2021 | 45.18 | 45.18 | 44.89 | 45.00 | 164,924 | +0.03(+0.06%) |
Aug 27, 2021 | 44.45 | 45.00 | 44.40 | 44.98 | 1,397,913 | +0.51(+1.16%) |
Aug 26, 2021 | 44.54 | 44.73 | 44.40 | 44.46 | 262,654 | -0.11(-0.24%) |
Aug 25, 2021 | 44.98 | 44.98 | 44.56 | 44.57 | 418,559 | -0.35(-0.77%) |
Aug 24, 2021 | 44.75 | 45.00 | 44.37 | 44.91 | 523,734 | +0.35(+0.78%) |
Aug 23, 2021 | 44.17 | 44.61 | 44.02 | 44.57 | 222,413 | +0.56(+1.27%) |
Aug 20, 2021 | 43.73 | 44.05 | 43.50 | 44.01 | 324,046 | +0.20(+0.45%) |
Aug 19, 2021 | 43.85 | 43.93 | 43.50 | 43.81 | 226,017 | -0.34(-0.76%) |
Aug 18, 2021 | 44.85 | 44.85 | 44.10 | 44.15 | 389,523 | -0.66(-1.48%) |
Aug 17, 2021 | 44.50 | 44.95 | 44.35 | 44.82 | 536,656 | +0.12(+0.28%) |
Aug 16, 2021 | 44.96 | 44.98 | 44.59 | 44.69 | 414,286 | -0.36(-0.81%) |
Aug 13, 2021 | 44.63 | 45.39 | 44.35 | 45.06 | 310,969 | +0.05(+0.12%) |
Aug 12, 2021 | 45.49 | 45.49 | 44.91 | 45.00 | 312,912 | -0.31(-0.68%) |
Aug 11, 2021 | 45.10 | 45.31 | 44.94 | 45.31 | 380,844 | +0.35(+0.77%) |
Aug 10, 2021 | 44.75 | 45.22 | 44.75 | 44.97 | 656,607 | +0.12(+0.28%) |
Aug 09, 2021 | 45.30 | 45.32 | 44.77 | 44.84 | 270,970 | -0.45(-1.00%) |
Aug 06, 2021 | 45.64 | 45.68 | 45.24 | 45.29 | 312,386 | -0.16(-0.35%) |
Aug 05, 2021 | 45.36 | 45.63 | 45.23 | 45.45 | 280,404 | +0.24(+0.53%) |
Aug 04, 2021 | 45.24 | 45.56 | 45.09 | 45.22 | 314,812 | -0.05(-0.12%) |
Aug 03, 2021 | 45.44 | 45.84 | 45.14 | 45.27 | 351,216 | +0.04(+0.10%) |