Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.27 | 44.27 | 43.77 | 43.85 | 95,646 | -0.41(-0.92%) |
Oct 28, 2021 | 43.83 | 44.29 | 43.83 | 44.26 | 151,722 | +0.64(+1.47%) |
Oct 27, 2021 | 44.57 | 44.67 | 43.62 | 43.62 | 180,309 | -1.09(-2.43%) |
Oct 26, 2021 | 45.00 | 44.70 | 44.70 | 190,977 | -0.13(-0.29%) | |
Oct 25, 2021 | 44.89 | 44.89 | 44.66 | 44.83 | 145,012 | +0.11(+0.25%) |
Oct 22, 2021 | 44.45 | 44.79 | 44.39 | 44.72 | 78,837 | +0.37(+0.84%) |
Oct 21, 2021 | 44.52 | 44.62 | 44.11 | 44.35 | 329,724 | -0.14(-0.31%) |
Oct 20, 2021 | 43.90 | 44.52 | 43.82 | 44.49 | 316,389 | +0.63(+1.44%) |
Oct 19, 2021 | 43.71 | 43.92 | 43.54 | 43.86 | 266,843 | +0.45(+1.03%) |
Oct 18, 2021 | 43.40 | 43.61 | 43.22 | 43.41 | 174,673 | -0.03(-0.06%) |
Oct 15, 2021 | 43.54 | 43.75 | 43.44 | 43.44 | 288,475 | +0.20(+0.47%) |
Oct 14, 2021 | 43.02 | 43.26 | 42.78 | 43.24 | 144,471 | +0.69(+1.61%) |
Oct 13, 2021 | 42.63 | 42.63 | 41.94 | 42.55 | 141,825 | -0.07(-0.17%) |
Oct 12, 2021 | 42.67 | 42.86 | 42.52 | 42.63 | 184,740 | +0.02(+0.04%) |
Oct 11, 2021 | 42.99 | 43.35 | 42.59 | 42.61 | 150,265 | -0.22(-0.52%) |
Oct 08, 2021 | 42.63 | 43.02 | 42.54 | 42.83 | 164,319 | +0.22(+0.52%) |
Oct 07, 2021 | 42.49 | 42.91 | 42.49 | 42.61 | 275,148 | +0.45(+1.08%) |
Oct 06, 2021 | 41.69 | 42.19 | 41.30 | 42.15 | 191,623 | +0.08(+0.20%) |
Oct 05, 2021 | 41.73 | 42.20 | 41.47 | 42.07 | 468,117 | +0.61(+1.48%) |
Oct 04, 2021 | 41.59 | 42.14 | 41.39 | 41.46 | 120,759 | -0.21(-0.51%) |
Oct 01, 2021 | 41.22 | 41.91 | 40.95 | 41.67 | 311,593 | +0.60(+1.47%) |
Sep 30, 2021 | 41.81 | 41.83 | 41.09 | 41.07 | 462,513 | -0.50(-1.21%) |
Sep 29, 2021 | 41.52 | 41.71 | 41.32 | 41.57 | 159,498 | +0.15(+0.36%) |
Sep 28, 2021 | 42.12 | 42.21 | 41.36 | 41.42 | 135,939 | -0.68(-1.61%) |
Sep 27, 2021 | 41.71 | 42.25 | 41.71 | 42.10 | 227,777 | +0.68(+1.64%) |
Sep 24, 2021 | 41.23 | 41.61 | 41.23 | 41.42 | 140,796 | +0.11(+0.27%) |
Sep 23, 2021 | 40.84 | 41.59 | 40.84 | 41.31 | 130,506 | +0.74(+1.82%) |
Sep 22, 2021 | 40.43 | 40.80 | 40.40 | 40.57 | 278,711 | +0.52(+1.29%) |
Sep 21, 2021 | 40.37 | 40.46 | 39.91 | 40.05 | 195,658 | -0.09(-0.23%) |
Sep 20, 2021 | 40.22 | 40.30 | 39.57 | 40.14 | 322,479 | -0.99(-2.40%) |
Sep 17, 2021 | 41.37 | 41.51 | 41.03 | 41.13 | 119,042 | -0.18(-0.42%) |
Sep 16, 2021 | 41.53 | 41.67 | 41.13 | 41.31 | 546,489 | -0.12(-0.29%) |
Sep 15, 2021 | 41.04 | 41.54 | 41.01 | 41.43 | 471,518 | +0.45(+1.10%) |
Sep 14, 2021 | 41.69 | 41.70 | 40.87 | 40.97 | 330,849 | -0.54(-1.31%) |
Sep 13, 2021 | 41.31 | 41.56 | 41.17 | 41.52 | 176,006 | +0.45(+1.10%) |
Sep 10, 2021 | 41.62 | 41.64 | 41.03 | 41.07 | 370,165 | -0.31(-0.76%) |
Sep 09, 2021 | 41.30 | 41.82 | 41.30 | 41.38 | 222,293 | -0.02(-0.04%) |
Sep 08, 2021 | 41.32 | 41.52 | 41.13 | 41.40 | 301,867 | -0.06(-0.13%) |
Sep 07, 2021 | 41.92 | 41.96 | 41.43 | 41.45 | 212,430 | -0.44(-1.06%) |
Sep 03, 2021 | 42.02 | 42.07 | 41.74 | 41.90 | 102,040 | -0.18(-0.42%) |
Sep 02, 2021 | 42.05 | 42.20 | 41.93 | 42.07 | 127,414 | +0.11(+0.26%) |
Sep 01, 2021 | 42.21 | 42.21 | 41.73 | 41.96 | 378,078 | -0.18(-0.44%) |
Aug 31, 2021 | 41.99 | 42.33 | 41.88 | 42.15 | 97,273 | +0.18(+0.42%) |
Aug 30, 2021 | 42.60 | 42.60 | 41.97 | 41.97 | 213,521 | -0.54(-1.28%) |
Aug 27, 2021 | 41.94 | 42.58 | 41.94 | 42.52 | 223,483 | +0.66(+1.59%) |
Aug 26, 2021 | 42.32 | 42.33 | 41.82 | 41.85 | 631,772 | -0.38(-0.90%) |
Aug 25, 2021 | 41.88 | 42.48 | 41.85 | 42.23 | 192,873 | +0.44(+1.06%) |
Aug 24, 2021 | 41.54 | 41.93 | 41.54 | 41.79 | 113,994 | +0.26(+0.62%) |
Aug 23, 2021 | 41.45 | 41.64 | 41.40 | 41.53 | 115,388 | +0.33(+0.81%) |
Aug 20, 2021 | 40.73 | 41.25 | 40.73 | 41.20 | 156,471 | +0.48(+1.18%) |
Aug 19, 2021 | 40.72 | 41.16 | 40.49 | 40.72 | 261,971 | -0.46(-1.12%) |
Aug 18, 2021 | 41.33 | 41.71 | 41.14 | 41.18 | 127,016 | -0.34(-0.82%) |
Aug 17, 2021 | 41.57 | 41.81 | 41.17 | 41.52 | 172,895 | -0.34(-0.82%) |
Aug 16, 2021 | 41.66 | 41.95 | 41.44 | 41.86 | 613,235 | -0.06(-0.13%) |
Aug 13, 2021 | 42.12 | 42.13 | 41.89 | 41.92 | 204,184 | -0.13(-0.31%) |
Aug 12, 2021 | 42.05 | 42.14 | 41.83 | 42.05 | 95,094 | +0.00(+0.00%) |
Aug 11, 2021 | 41.69 | 42.08 | 41.52 | 42.05 | 220,218 | +0.45(+1.09%) |
Aug 10, 2021 | 41.32 | 41.80 | 41.21 | 41.59 | 119,172 | +0.27(+0.65%) |
Aug 09, 2021 | 41.21 | 41.51 | 41.02 | 41.33 | 142,574 | +0.01(+0.02%) |
Aug 06, 2021 | 41.02 | 41.44 | 41.02 | 41.32 | 146,844 | +0.67(+1.66%) |
Aug 05, 2021 | 40.27 | 40.67 | 40.27 | 40.64 | 305,298 | +0.54(+1.33%) |
Aug 04, 2021 | 40.01 | 40.46 | 39.89 | 40.11 | 346,083 | -0.27(-0.66%) |
Aug 03, 2021 | 40.20 | 40.44 | 39.57 | 40.37 | 295,390 | +0.36(+0.90%) |