Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.87 | 44.18 | 43.60 | 44.18 | 6,976 | +0.35(+0.80%) |
Oct 28, 2021 | 43.62 | 44.02 | 43.62 | 43.82 | 1,427 | +0.20(+0.45%) |
Oct 27, 2021 | 43.93 | 43.93 | 43.63 | 43.63 | 976 | -0.28(-0.64%) |
Oct 26, 2021 | 43.92 | 43.98 | 43.91 | 5,799 | +0.18(+0.42%) | |
Oct 25, 2021 | 43.95 | 43.95 | 43.73 | 43.73 | 1,227 | -0.10(-0.23%) |
Oct 22, 2021 | 43.56 | 43.83 | 43.56 | 43.83 | 6,022 | +0.23(+0.53%) |
Oct 21, 2021 | 43.25 | 43.60 | 43.25 | 43.60 | 2,644 | +0.30(+0.70%) |
Oct 20, 2021 | 43.12 | 43.36 | 43.12 | 43.29 | 5,558 | +0.63(+1.49%) |
Oct 19, 2021 | 42.24 | 42.80 | 42.24 | 42.66 | 3,586 | +0.54(+1.28%) |
Oct 18, 2021 | 42.48 | 42.48 | 42.05 | 42.12 | 2,345 | -0.36(-0.85%) |
Oct 15, 2021 | 42.54 | 42.56 | 42.48 | 42.48 | 1,504 | +0.29(+0.69%) |
Oct 14, 2021 | 42.04 | 42.27 | 42.04 | 42.19 | 991 | +0.69(+1.66%) |
Oct 13, 2021 | 41.33 | 41.50 | 41.33 | 41.50 | 1,190 | +0.04(+0.09%) |
Oct 12, 2021 | 41.55 | 41.63 | 41.46 | 41.46 | 1,971 | -0.08(-0.18%) |
Oct 11, 2021 | 41.99 | 42.04 | 41.54 | 41.54 | 4,351 | -0.39(-0.94%) |
Oct 08, 2021 | 42.37 | 42.37 | 41.88 | 41.93 | 2,769 | -0.18(-0.42%) |
Oct 07, 2021 | 41.79 | 42.44 | 41.79 | 42.11 | 6,420 | +0.43(+1.03%) |
Oct 06, 2021 | 41.42 | 41.68 | 41.11 | 41.68 | 5,698 | +0.09(+0.23%) |
Oct 05, 2021 | 41.92 | 41.92 | 41.59 | 41.59 | 897 | +0.30(+0.71%) |
Oct 04, 2021 | 41.98 | 41.98 | 41.09 | 41.29 | 20,535 | -0.75(-1.78%) |
Oct 01, 2021 | 41.46 | 42.04 | 41.24 | 42.04 | 5,049 | +0.12(+0.28%) |
Sep 30, 2021 | 42.49 | 42.51 | 42.00 | 41.92 | 14,948 | -0.53(-1.26%) |
Sep 29, 2021 | 42.29 | 42.62 | 42.29 | 42.45 | 2,494 | +0.19(+0.46%) |
Sep 28, 2021 | 42.97 | 42.97 | 42.10 | 42.26 | 19,685 | -0.81(-1.89%) |
Sep 27, 2021 | 43.25 | 43.32 | 42.95 | 43.07 | 3,181 | -0.61(-1.39%) |
Sep 24, 2021 | 43.66 | 43.68 | 43.60 | 43.68 | 4,583 | -0.24(-0.55%) |
Sep 23, 2021 | 43.73 | 44.12 | 43.73 | 43.92 | 1,933 | +0.19(+0.44%) |
Sep 22, 2021 | 43.32 | 43.87 | 43.32 | 43.73 | 1,809 | +0.12(+0.28%) |
Sep 21, 2021 | 43.94 | 43.94 | 43.61 | 43.61 | 2,650 | +0.05(+0.11%) |
Sep 20, 2021 | 43.75 | 43.75 | 43.26 | 43.56 | 4,981 | -0.56(-1.26%) |
Sep 17, 2021 | 43.88 | 44.12 | 43.88 | 44.12 | 3,209 | +0.16(+0.35%) |
Sep 16, 2021 | 44.14 | 44.14 | 43.80 | 43.96 | 3,101 | -0.04(-0.08%) |
Sep 15, 2021 | 43.63 | 44.09 | 43.63 | 44.00 | 9,054 | +0.29(+0.66%) |
Sep 14, 2021 | 43.96 | 44.00 | 43.68 | 43.71 | 2,030 | +0.01(+0.02%) |
Sep 13, 2021 | 44.23 | 44.23 | 43.51 | 43.70 | 2,854 | -0.19(-0.43%) |
Sep 10, 2021 | 44.39 | 44.43 | 43.87 | 43.89 | 15,108 | -0.50(-1.12%) |
Sep 09, 2021 | 44.78 | 44.83 | 44.39 | 44.39 | 1,727 | -0.26(-0.58%) |
Sep 08, 2021 | 44.80 | 44.80 | 44.59 | 44.65 | 4,499 | -0.01(-0.02%) |
Sep 07, 2021 | 44.87 | 44.87 | 44.39 | 44.66 | 4,794 | -0.13(-0.29%) |
Sep 03, 2021 | 44.75 | 44.79 | 44.62 | 44.79 | 1,313 | +0.01(+0.03%) |
Sep 02, 2021 | 44.53 | 44.77 | 44.45 | 44.77 | 8,005 | +0.49(+1.11%) |
Sep 01, 2021 | 43.90 | 44.29 | 43.90 | 44.28 | 6,099 | +0.19(+0.42%) |
Aug 31, 2021 | 44.01 | 44.10 | 43.94 | 44.10 | 4,530 | +0.05(+0.12%) |
Aug 30, 2021 | 43.88 | 44.15 | 43.88 | 44.04 | 7,372 | +0.29(+0.65%) |
Aug 27, 2021 | 43.77 | 43.94 | 43.76 | 43.76 | 2,617 | +0.13(+0.30%) |
Aug 26, 2021 | 43.93 | 43.93 | 43.60 | 43.63 | 14,625 | -0.23(-0.53%) |
Aug 25, 2021 | 43.97 | 43.97 | 43.70 | 43.86 | 2,633 | -0.02(-0.04%) |
Aug 24, 2021 | 43.91 | 44.02 | 43.73 | 43.88 | 6,252 | +0.14(+0.32%) |
Aug 23, 2021 | 43.89 | 43.89 | 43.74 | 43.74 | 9,104 | -0.11(-0.26%) |
Aug 20, 2021 | 43.70 | 43.87 | 43.70 | 43.85 | 2,547 | +0.37(+0.85%) |
Aug 19, 2021 | 43.19 | 43.54 | 43.08 | 43.48 | 6,213 | +0.17(+0.38%) |
Aug 18, 2021 | 43.89 | 43.89 | 43.32 | 43.32 | 4,531 | -0.50(-1.15%) |
Aug 17, 2021 | 43.50 | 43.82 | 43.45 | 43.82 | 3,091 | +0.32(+0.75%) |
Aug 16, 2021 | 43.10 | 43.50 | 43.08 | 43.50 | 3,829 | +0.50(+1.17%) |
Aug 13, 2021 | 42.96 | 43.02 | 42.87 | 42.99 | 5,243 | +0.12(+0.27%) |
Aug 12, 2021 | 42.71 | 42.88 | 42.71 | 42.88 | 1,995 | +0.29(+0.67%) |
Aug 11, 2021 | 42.88 | 42.88 | 42.57 | 42.59 | 3,269 | -0.11(-0.26%) |
Aug 10, 2021 | 43.00 | 43.05 | 42.70 | 42.70 | 5,171 | -0.38(-0.88%) |
Aug 09, 2021 | 43.15 | 43.19 | 43.04 | 43.08 | 3,990 | -0.09(-0.21%) |
Aug 06, 2021 | 43.08 | 43.23 | 42.90 | 43.17 | 2,850 | -0.04(-0.09%) |
Aug 05, 2021 | 43.44 | 43.44 | 42.89 | 43.21 | 7,488 | -0.28(-0.64%) |
Aug 04, 2021 | 43.69 | 43.76 | 43.45 | 43.49 | 4,260 | -0.21(-0.48%) |
Aug 03, 2021 | 43.54 | 43.70 | 43.39 | 43.70 | 4,049 | +0.29(+0.67%) |