Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.01 | 44.23 | 42.92 | 44.20 | 130,226 | +1.05(+2.42%) |
Oct 28, 2021 | 44.07 | 44.33 | 42.57 | 43.16 | 371,449 | -0.90(-2.05%) |
Oct 27, 2021 | 44.59 | 44.87 | 43.51 | 44.06 | 262,834 | -0.95(-2.11%) |
Oct 26, 2021 | 45.62 | 45.01 | 199,471 | -0.48(-1.05%) | ||
Oct 25, 2021 | 45.66 | 45.95 | 45.20 | 45.49 | 316,578 | -0.17(-0.37%) |
Oct 22, 2021 | 45.28 | 45.99 | 45.28 | 45.66 | 650,564 | +0.31(+0.69%) |
Oct 21, 2021 | 44.17 | 45.36 | 43.94 | 45.35 | 242,233 | +1.26(+2.85%) |
Oct 20, 2021 | 43.25 | 44.29 | 42.88 | 44.09 | 264,873 | +0.68(+1.56%) |
Oct 19, 2021 | 44.01 | 44.01 | 43.16 | 43.41 | 241,176 | -0.53(-1.21%) |
Oct 18, 2021 | 44.12 | 44.60 | 43.18 | 43.95 | 274,183 | -0.44(-0.99%) |
Oct 15, 2021 | 44.57 | 45.47 | 44.35 | 44.39 | 202,443 | -0.12(-0.28%) |
Oct 14, 2021 | 43.41 | 44.53 | 43.02 | 44.51 | 176,250 | +1.23(+2.84%) |
Oct 13, 2021 | 42.89 | 43.52 | 42.81 | 43.28 | 190,977 | +0.24(+0.55%) |
Oct 12, 2021 | 43.02 | 43.36 | 42.69 | 43.04 | 238,982 | +0.09(+0.20%) |
Oct 11, 2021 | 42.63 | 43.22 | 42.38 | 42.96 | 92,029 | +0.08(+0.18%) |
Oct 08, 2021 | 43.37 | 43.67 | 42.60 | 42.88 | 171,571 | -0.35(-0.81%) |
Oct 07, 2021 | 43.22 | 43.27 | 42.45 | 43.23 | 314,871 | +0.38(+0.89%) |
Oct 06, 2021 | 43.15 | 43.57 | 41.94 | 42.85 | 339,103 | -0.80(-1.83%) |
Oct 05, 2021 | 44.09 | 44.39 | 43.22 | 43.65 | 470,045 | -0.35(-0.80%) |
Oct 04, 2021 | 45.84 | 45.97 | 43.63 | 44.00 | 380,555 | -1.61(-3.52%) |
Oct 01, 2021 | 44.73 | 46.37 | 44.37 | 45.61 | 906,313 | +1.49(+3.39%) |
Sep 30, 2021 | 43.66 | 44.50 | 43.14 | 44.12 | 299,448 | +0.59(+1.35%) |
Sep 29, 2021 | 43.86 | 44.08 | 43.21 | 43.53 | 297,141 | -0.29(-0.67%) |
Sep 28, 2021 | 44.21 | 44.91 | 43.80 | 43.82 | 227,785 | -0.48(-1.07%) |
Sep 27, 2021 | 43.57 | 44.91 | 43.36 | 44.30 | 505,043 | +0.79(+1.81%) |
Sep 24, 2021 | 42.95 | 43.53 | 42.95 | 43.51 | 294,895 | +0.16(+0.37%) |
Sep 23, 2021 | 42.49 | 43.46 | 42.32 | 43.35 | 519,844 | +1.01(+2.38%) |
Sep 22, 2021 | 42.28 | 42.68 | 41.99 | 42.34 | 215,097 | +0.09(+0.20%) |
Sep 21, 2021 | 42.78 | 43.09 | 42.19 | 42.25 | 202,707 | -0.38(-0.89%) |
Sep 20, 2021 | 41.94 | 42.77 | 41.62 | 42.63 | 287,141 | +0.12(+0.29%) |
Sep 17, 2021 | 42.04 | 42.71 | 42.04 | 42.51 | 162,155 | +0.43(+1.02%) |
Sep 16, 2021 | 41.85 | 42.50 | 41.85 | 42.08 | 139,374 | -0.05(-0.11%) |
Sep 15, 2021 | 41.71 | 42.15 | 41.46 | 42.13 | 173,045 | +0.28(+0.66%) |
Sep 14, 2021 | 43.05 | 43.05 | 41.63 | 41.85 | 423,313 | -1.36(-3.15%) |
Sep 13, 2021 | 43.19 | 43.50 | 42.34 | 43.22 | 378,942 | +0.41(+0.96%) |
Sep 10, 2021 | 42.34 | 43.11 | 42.05 | 42.81 | 309,846 | +0.68(+1.60%) |
Sep 09, 2021 | 41.63 | 42.81 | 41.52 | 42.13 | 98,830 | +0.29(+0.68%) |
Sep 08, 2021 | 41.77 | 42.43 | 40.69 | 41.85 | 229,697 | -0.05(-0.11%) |
Sep 07, 2021 | 41.40 | 42.36 | 41.40 | 41.89 | 206,023 | +0.15(+0.36%) |
Sep 03, 2021 | 41.66 | 42.08 | 41.19 | 41.74 | 114,708 | -0.29(-0.68%) |
Sep 02, 2021 | 42.25 | 42.62 | 41.71 | 42.03 | 159,344 | +0.09(+0.20%) |
Sep 01, 2021 | 41.59 | 42.18 | 41.15 | 41.94 | 327,127 | -0.09(-0.20%) |
Aug 31, 2021 | 41.15 | 42.14 | 40.68 | 42.03 | 279,633 | +0.45(+1.08%) |
Aug 30, 2021 | 42.80 | 43.14 | 41.31 | 41.58 | 347,453 | -1.66(-3.85%) |
Aug 27, 2021 | 43.28 | 43.52 | 42.62 | 43.24 | 334,226 | +0.06(+0.13%) |
Aug 26, 2021 | 43.73 | 43.99 | 42.76 | 43.19 | 392,945 | -0.67(-1.52%) |
Aug 25, 2021 | 42.63 | 43.87 | 42.34 | 43.85 | 277,311 | +1.17(+2.74%) |
Aug 24, 2021 | 41.76 | 42.79 | 41.76 | 42.68 | 230,346 | +1.00(+2.40%) |
Aug 23, 2021 | 42.13 | 42.88 | 41.30 | 41.68 | 197,085 | -0.07(-0.16%) |
Aug 20, 2021 | 40.22 | 41.76 | 40.22 | 41.75 | 194,657 | +1.17(+2.88%) |
Aug 19, 2021 | 41.85 | 42.04 | 40.48 | 40.58 | 221,592 | -1.52(-3.62%) |
Aug 18, 2021 | 42.43 | 42.78 | 41.50 | 42.10 | 144,772 | -0.29(-0.67%) |
Aug 17, 2021 | 42.64 | 42.89 | 41.76 | 42.39 | 300,975 | -0.57(-1.33%) |
Aug 16, 2021 | 42.33 | 43.01 | 42.33 | 42.96 | 355,849 | -0.06(-0.13%) |
Aug 13, 2021 | 42.00 | 43.06 | 41.66 | 43.02 | 198,143 | +1.11(+2.66%) |
Aug 12, 2021 | 42.39 | 42.39 | 41.46 | 41.90 | 145,548 | -0.56(-1.32%) |
Aug 11, 2021 | 40.64 | 42.57 | 40.38 | 42.46 | 288,905 | +1.65(+4.03%) |
Aug 10, 2021 | 40.90 | 41.26 | 40.27 | 40.82 | 419,364 | -0.10(-0.26%) |
Aug 09, 2021 | 42.63 | 42.63 | 40.71 | 40.92 | 420,242 | -2.07(-4.82%) |
Aug 06, 2021 | 42.17 | 43.04 | 41.93 | 43.00 | 395,696 | +0.90(+2.15%) |
Aug 05, 2021 | 39.67 | 42.27 | 39.20 | 42.09 | 593,348 | +2.70(+6.86%) |
Aug 04, 2021 | 37.87 | 39.41 | 37.71 | 39.39 | 1,286,996 | -0.20(-0.50%) |
Aug 03, 2021 | 39.97 | 39.97 | 38.33 | 39.59 | 587,591 | -0.53(-1.33%) |