Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.93 | 43.18 | 42.67 | 42.92 | 98,314 | -0.04(-0.09%) |
Oct 28, 2021 | 42.59 | 43.12 | 42.54 | 42.96 | 98,600 | +0.71(+1.68%) |
Oct 27, 2021 | 43.22 | 43.22 | 42.19 | 42.25 | 110,009 | -1.00(-2.31%) |
Oct 26, 2021 | 44.36 | 43.23 | 43.25 | 161,849 | -1.07(-2.41%) | |
Oct 25, 2021 | 44.00 | 44.41 | 43.99 | 44.32 | 76,739 | +0.52(+1.19%) |
Oct 22, 2021 | 44.02 | 44.12 | 43.63 | 43.80 | 76,057 | -0.13(-0.30%) |
Oct 21, 2021 | 43.68 | 44.10 | 43.60 | 43.93 | 68,602 | +0.29(+0.66%) |
Oct 20, 2021 | 43.42 | 43.99 | 43.22 | 43.64 | 155,503 | +0.26(+0.60%) |
Oct 19, 2021 | 43.97 | 43.97 | 43.23 | 43.38 | 148,471 | -0.31(-0.71%) |
Oct 18, 2021 | 43.31 | 43.74 | 43.16 | 43.69 | 134,750 | +0.31(+0.71%) |
Oct 15, 2021 | 44.00 | 44.23 | 43.35 | 43.38 | 179,488 | -0.17(-0.39%) |
Oct 14, 2021 | 43.60 | 43.68 | 43.33 | 43.55 | 153,642 | +0.46(+1.07%) |
Oct 13, 2021 | 43.26 | 43.26 | 42.55 | 43.09 | 331,081 | -0.06(-0.14%) |
Oct 12, 2021 | 43.23 | 43.35 | 42.92 | 43.15 | 163,188 | +0.17(+0.40%) |
Oct 11, 2021 | 43.26 | 43.64 | 42.98 | 42.98 | 116,777 | -0.24(-0.56%) |
Oct 08, 2021 | 43.53 | 43.70 | 43.19 | 43.22 | 118,229 | -0.28(-0.64%) |
Oct 07, 2021 | 42.97 | 43.70 | 42.97 | 43.50 | 209,063 | +1.03(+2.43%) |
Oct 06, 2021 | 42.70 | 42.98 | 41.92 | 42.47 | 148,445 | -0.76(-1.76%) |
Oct 05, 2021 | 43.39 | 43.67 | 42.99 | 43.23 | 177,571 | +0.02(+0.05%) |
Oct 04, 2021 | 43.19 | 43.44 | 42.98 | 43.21 | 134,514 | +0.10(+0.23%) |
Oct 01, 2021 | 42.70 | 43.42 | 42.21 | 43.11 | 175,621 | +0.69(+1.63%) |
Sep 30, 2021 | 43.99 | 43.99 | 42.39 | 42.42 | 149,661 | -1.72(-3.90%) |
Sep 29, 2021 | 44.29 | 44.43 | 43.95 | 44.14 | 91,260 | +0.07(+0.16%) |
Sep 28, 2021 | 44.33 | 44.72 | 43.98 | 44.07 | 125,768 | -0.40(-0.90%) |
Sep 27, 2021 | 43.34 | 44.80 | 43.34 | 44.47 | 91,061 | +1.26(+2.92%) |
Sep 24, 2021 | 42.95 | 43.51 | 42.83 | 43.21 | 113,952 | +0.05(+0.12%) |
Sep 23, 2021 | 42.78 | 43.57 | 42.71 | 43.16 | 77,361 | +0.68(+1.60%) |
Sep 22, 2021 | 41.99 | 42.94 | 41.99 | 42.48 | 73,334 | +0.87(+2.09%) |
Sep 21, 2021 | 41.99 | 42.09 | 41.15 | 41.61 | 83,395 | -0.04(-0.10%) |
Sep 20, 2021 | 41.44 | 41.81 | 41.00 | 41.65 | 109,931 | -0.85(-2.00%) |
Sep 17, 2021 | 42.53 | 42.69 | 42.17 | 42.50 | 42,624 | -0.05(-0.12%) |
Sep 16, 2021 | 42.44 | 42.82 | 42.27 | 42.55 | 96,870 | +0.08(+0.19%) |
Sep 15, 2021 | 41.86 | 42.47 | 41.74 | 42.47 | 59,636 | +0.58(+1.38%) |
Sep 14, 2021 | 42.68 | 42.68 | 41.70 | 41.89 | 70,175 | -0.54(-1.27%) |
Sep 13, 2021 | 42.64 | 42.64 | 42.00 | 42.43 | 71,632 | +0.10(+0.24%) |
Sep 10, 2021 | 43.00 | 43.05 | 42.28 | 42.33 | 113,860 | -0.38(-0.89%) |
Sep 09, 2021 | 42.38 | 42.98 | 42.30 | 42.71 | 58,897 | +0.26(+0.61%) |
Sep 08, 2021 | 43.03 | 43.03 | 42.29 | 42.45 | 108,807 | -0.61(-1.42%) |
Sep 07, 2021 | 43.77 | 43.95 | 43.06 | 43.06 | 90,392 | -0.79(-1.80%) |
Sep 03, 2021 | 44.12 | 44.12 | 43.62 | 43.85 | 77,567 | -0.31(-0.70%) |
Sep 02, 2021 | 44.45 | 44.52 | 44.12 | 44.16 | 93,993 | -0.05(-0.11%) |
Sep 01, 2021 | 44.20 | 44.34 | 43.72 | 44.21 | 113,456 | +0.31(+0.71%) |
Aug 31, 2021 | 44.11 | 44.26 | 43.64 | 43.90 | 57,097 | -0.31(-0.70%) |
Aug 30, 2021 | 44.66 | 44.66 | 44.10 | 44.21 | 84,309 | -0.19(-0.43%) |
Aug 27, 2021 | 43.42 | 44.48 | 43.39 | 44.40 | 46,814 | +1.00(+2.30%) |
Aug 26, 2021 | 44.03 | 44.03 | 43.22 | 43.40 | 78,490 | -0.69(-1.56%) |
Aug 25, 2021 | 44.08 | 44.34 | 43.93 | 44.09 | 64,812 | +0.10(+0.23%) |
Aug 24, 2021 | 43.55 | 44.13 | 43.51 | 43.99 | 68,314 | +0.64(+1.48%) |
Aug 23, 2021 | 43.33 | 43.44 | 42.98 | 43.35 | 154,649 | +0.44(+1.03%) |
Aug 20, 2021 | 42.33 | 42.98 | 42.27 | 42.91 | 54,271 | +0.56(+1.32%) |
Aug 19, 2021 | 42.40 | 42.75 | 42.08 | 42.35 | 62,110 | -0.50(-1.17%) |
Aug 18, 2021 | 43.20 | 43.74 | 42.85 | 42.85 | 496,827 | -0.34(-0.79%) |
Aug 17, 2021 | 43.89 | 43.89 | 42.66 | 43.19 | 119,991 | -1.11(-2.51%) |
Aug 16, 2021 | 44.04 | 44.44 | 43.66 | 44.30 | 53,121 | -0.10(-0.23%) |
Aug 13, 2021 | 44.89 | 44.89 | 44.28 | 44.40 | 99,375 | -0.45(-1.00%) |
Aug 12, 2021 | 44.95 | 45.06 | 44.39 | 44.85 | 104,204 | -0.01(-0.02%) |
Aug 11, 2021 | 44.30 | 44.86 | 43.92 | 44.86 | 214,394 | +0.60(+1.36%) |
Aug 10, 2021 | 43.24 | 44.32 | 43.19 | 44.26 | 55,666 | +0.90(+2.08%) |
Aug 09, 2021 | 43.58 | 43.62 | 43.04 | 43.36 | 81,469 | -0.27(-0.62%) |
Aug 06, 2021 | 43.58 | 43.79 | 43.41 | 43.63 | 66,769 | +0.40(+0.93%) |
Aug 05, 2021 | 42.84 | 43.46 | 42.84 | 43.23 | 52,124 | +0.59(+1.38%) |
Aug 04, 2021 | 43.33 | 43.42 | 42.61 | 42.64 | 65,516 | -0.93(-2.13%) |
Aug 03, 2021 | 43.23 | 43.73 | 42.42 | 43.57 | 421,784 | +0.58(+1.35%) |