Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.75 | 46.13 | 45.68 | 46.08 | 258,772 | +0.45(+0.98%) |
Oct 28, 2021 | 45.96 | 47.02 | 45.36 | 45.63 | 408,786 | +0.08(+0.18%) |
Oct 27, 2021 | 45.39 | 45.86 | 44.94 | 45.55 | 246,460 | +0.17(+0.38%) |
Oct 26, 2021 | 45.43 | 45.37 | 311,231 | -0.06(-0.13%) | ||
Oct 25, 2021 | 44.76 | 45.94 | 44.29 | 45.43 | 531,192 | +0.54(+1.20%) |
Oct 22, 2021 | 44.25 | 45.17 | 44.06 | 44.89 | 294,093 | +0.99(+2.25%) |
Oct 21, 2021 | 43.49 | 44.29 | 43.31 | 43.90 | 272,783 | +0.42(+0.96%) |
Oct 20, 2021 | 43.18 | 43.84 | 43.11 | 43.49 | 197,197 | +0.34(+0.80%) |
Oct 19, 2021 | 42.94 | 43.29 | 42.69 | 43.14 | 172,989 | +0.40(+0.94%) |
Oct 18, 2021 | 42.62 | 42.96 | 42.41 | 42.74 | 159,416 | +0.12(+0.29%) |
Oct 15, 2021 | 42.56 | 43.02 | 42.46 | 42.62 | 228,224 | -0.06(-0.13%) |
Oct 14, 2021 | 41.47 | 42.77 | 41.27 | 42.68 | 281,516 | +1.67(+4.06%) |
Oct 13, 2021 | 40.65 | 41.13 | 40.61 | 41.01 | 309,923 | +0.55(+1.35%) |
Oct 12, 2021 | 40.86 | 41.09 | 40.39 | 40.46 | 265,120 | -0.34(-0.82%) |
Oct 11, 2021 | 41.83 | 41.83 | 40.80 | 40.80 | 282,266 | -0.63(-1.52%) |
Oct 08, 2021 | 41.34 | 41.97 | 41.03 | 41.43 | 273,778 | +0.40(+0.98%) |
Oct 07, 2021 | 41.26 | 41.69 | 41.00 | 41.03 | 262,647 | +0.12(+0.30%) |
Oct 06, 2021 | 41.01 | 41.24 | 40.55 | 40.90 | 255,361 | -0.42(-1.03%) |
Oct 05, 2021 | 41.16 | 41.66 | 40.89 | 41.33 | 190,853 | +0.20(+0.50%) |
Oct 04, 2021 | 41.17 | 41.57 | 40.67 | 41.12 | 242,258 | -0.38(-0.91%) |
Oct 01, 2021 | 40.47 | 41.75 | 40.30 | 41.50 | 204,832 | +0.99(+2.44%) |
Sep 30, 2021 | 40.86 | 41.25 | 40.26 | 40.51 | 208,860 | -0.18(-0.44%) |
Sep 29, 2021 | 40.85 | 40.89 | 40.18 | 40.69 | 298,856 | +0.06(+0.14%) |
Sep 28, 2021 | 41.77 | 41.89 | 40.53 | 40.63 | 461,636 | -1.59(-3.75%) |
Sep 27, 2021 | 42.58 | 42.90 | 42.11 | 42.22 | 256,442 | -0.42(-0.98%) |
Sep 24, 2021 | 42.49 | 42.69 | 42.25 | 42.64 | 155,806 | +0.16(+0.38%) |
Sep 23, 2021 | 41.68 | 42.64 | 41.68 | 42.47 | 278,858 | +0.95(+2.28%) |
Sep 22, 2021 | 40.94 | 41.82 | 40.94 | 41.53 | 268,286 | +0.94(+2.32%) |
Sep 21, 2021 | 40.03 | 41.05 | 39.72 | 40.59 | 452,565 | +1.14(+2.88%) |
Sep 20, 2021 | 41.35 | 41.63 | 38.40 | 39.45 | 1,190,635 | -3.09(-7.26%) |
Sep 17, 2021 | 42.23 | 42.64 | 42.09 | 42.54 | 170,456 | +0.24(+0.56%) |
Sep 16, 2021 | 42.68 | 42.68 | 42.09 | 42.30 | 136,429 | -0.20(-0.48%) |
Sep 15, 2021 | 41.52 | 42.73 | 41.52 | 42.51 | 190,600 | +0.86(+2.06%) |
Sep 14, 2021 | 42.69 | 42.81 | 41.39 | 41.65 | 310,753 | -0.78(-1.83%) |
Sep 13, 2021 | 42.49 | 42.93 | 42.25 | 42.42 | 194,702 | +0.11(+0.25%) |
Sep 10, 2021 | 42.34 | 42.89 | 42.22 | 42.32 | 351,339 | +0.40(+0.96%) |
Sep 09, 2021 | 41.27 | 42.46 | 41.08 | 41.92 | 398,753 | +0.51(+1.24%) |
Sep 08, 2021 | 41.47 | 41.82 | 41.20 | 41.40 | 232,647 | -0.27(-0.65%) |
Sep 07, 2021 | 41.88 | 42.10 | 41.54 | 41.67 | 219,573 | -0.38(-0.89%) |
Sep 03, 2021 | 42.29 | 42.52 | 41.70 | 42.05 | 291,876 | -0.28(-0.66%) |
Sep 02, 2021 | 42.86 | 42.89 | 42.26 | 42.33 | 176,295 | -0.36(-0.84%) |
Sep 01, 2021 | 42.79 | 42.79 | 42.49 | 42.69 | 190,820 | -0.11(-0.25%) |
Aug 31, 2021 | 42.82 | 42.92 | 42.49 | 42.79 | 169,321 | +0.15(+0.34%) |
Aug 30, 2021 | 42.69 | 43.02 | 42.49 | 42.64 | 194,046 | +0.12(+0.29%) |
Aug 27, 2021 | 41.78 | 42.57 | 41.54 | 42.52 | 384,030 | +1.04(+2.50%) |
Aug 26, 2021 | 41.37 | 41.75 | 41.33 | 41.48 | 279,736 | -0.01(-0.02%) |
Aug 25, 2021 | 41.79 | 42.13 | 41.49 | 41.49 | 300,250 | -0.33(-0.78%) |
Aug 24, 2021 | 41.42 | 42.24 | 41.42 | 41.82 | 420,670 | +0.24(+0.57%) |
Aug 23, 2021 | 41.66 | 41.87 | 41.27 | 41.58 | 556,098 | +0.08(+0.20%) |
Aug 20, 2021 | 40.86 | 41.99 | 40.86 | 41.50 | 369,863 | +0.39(+0.95%) |
Aug 19, 2021 | 40.61 | 41.48 | 40.45 | 41.11 | 427,348 | +0.35(+0.86%) |
Aug 18, 2021 | 39.85 | 41.05 | 39.79 | 40.76 | 279,157 | +0.75(+1.88%) |
Aug 17, 2021 | 40.85 | 41.45 | 39.90 | 40.01 | 550,577 | -1.28(-3.11%) |
Aug 16, 2021 | 41.22 | 41.52 | 40.90 | 41.29 | 209,475 | -0.11(-0.26%) |
Aug 13, 2021 | 40.86 | 41.46 | 40.85 | 41.39 | 296,164 | +0.53(+1.30%) |
Aug 12, 2021 | 40.83 | 40.99 | 40.29 | 40.86 | 276,891 | +0.10(+0.24%) |
Aug 11, 2021 | 40.65 | 40.91 | 40.50 | 40.77 | 256,127 | +0.13(+0.32%) |
Aug 10, 2021 | 39.83 | 40.63 | 39.83 | 40.63 | 301,796 | +0.80(+2.01%) |
Aug 09, 2021 | 40.65 | 40.79 | 39.83 | 39.83 | 395,175 | -1.01(-2.46%) |
Aug 06, 2021 | 40.87 | 41.07 | 40.57 | 40.84 | 245,230 | +0.12(+0.30%) |
Aug 05, 2021 | 40.51 | 41.08 | 40.15 | 40.72 | 563,310 | +0.44(+1.10%) |
Aug 04, 2021 | 40.31 | 41.09 | 39.89 | 40.27 | 401,412 | -0.03(-0.08%) |
Aug 03, 2021 | 39.64 | 40.40 | 39.20 | 40.31 | 322,369 | +0.83(+2.09%) |