Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.86 | 44.90 | 44.02 | 44.22 | 134,673 | -0.79(-1.75%) |
Oct 28, 2021 | 44.08 | 45.07 | 43.49 | 45.01 | 48,798 | +1.02(+2.33%) |
Oct 27, 2021 | 44.21 | 44.36 | 43.58 | 43.99 | 74,524 | -0.28(-0.64%) |
Oct 26, 2021 | 44.14 | 44.44 | 44.27 | 74,687 | +0.18(+0.40%) | |
Oct 25, 2021 | 43.54 | 44.29 | 43.27 | 44.09 | 73,858 | +0.74(+1.71%) |
Oct 22, 2021 | 43.06 | 43.85 | 42.90 | 43.35 | 237,702 | +0.54(+1.27%) |
Oct 21, 2021 | 42.84 | 43.09 | 42.59 | 42.81 | 78,148 | +0.06(+0.13%) |
Oct 20, 2021 | 41.93 | 42.79 | 41.67 | 42.75 | 93,611 | +0.93(+2.22%) |
Oct 19, 2021 | 42.04 | 42.04 | 41.41 | 41.82 | 71,646 | -0.10(-0.25%) |
Oct 18, 2021 | 41.76 | 42.04 | 41.36 | 41.92 | 55,051 | +0.12(+0.29%) |
Oct 15, 2021 | 42.35 | 42.64 | 41.79 | 41.80 | 90,703 | -0.08(-0.18%) |
Oct 14, 2021 | 41.72 | 41.95 | 41.43 | 41.88 | 44,130 | +0.60(+1.46%) |
Oct 13, 2021 | 41.25 | 41.44 | 40.59 | 41.27 | 76,243 | -0.07(-0.16%) |
Oct 12, 2021 | 41.20 | 41.80 | 41.11 | 41.34 | 64,815 | +0.21(+0.50%) |
Oct 11, 2021 | 40.61 | 41.40 | 40.49 | 41.13 | 73,665 | +0.52(+1.27%) |
Oct 08, 2021 | 41.25 | 41.27 | 40.33 | 40.62 | 72,976 | -0.55(-1.35%) |
Oct 07, 2021 | 40.90 | 41.73 | 40.82 | 41.17 | 117,655 | +0.64(+1.58%) |
Oct 06, 2021 | 40.31 | 40.54 | 39.89 | 40.53 | 156,721 | -0.07(-0.16%) |
Oct 05, 2021 | 39.13 | 40.66 | 38.97 | 40.60 | 117,907 | +1.42(+3.62%) |
Oct 04, 2021 | 38.97 | 39.46 | 38.78 | 39.18 | 122,057 | +0.29(+0.75%) |
Oct 01, 2021 | 38.41 | 39.06 | 37.65 | 38.89 | 180,902 | +0.75(+1.97%) |
Sep 30, 2021 | 38.36 | 38.88 | 38.19 | 38.14 | 102,531 | -0.16(-0.42%) |
Sep 29, 2021 | 37.38 | 38.33 | 37.29 | 38.30 | 104,378 | +0.92(+2.46%) |
Sep 28, 2021 | 37.15 | 37.51 | 36.90 | 37.38 | 79,683 | +0.22(+0.58%) |
Sep 27, 2021 | 37.49 | 37.73 | 36.90 | 37.16 | 123,185 | -0.20(-0.53%) |
Sep 24, 2021 | 37.11 | 37.53 | 36.86 | 37.36 | 53,425 | +0.19(+0.51%) |
Sep 23, 2021 | 37.34 | 37.54 | 37.02 | 37.17 | 56,603 | +0.23(+0.61%) |
Sep 22, 2021 | 36.37 | 37.17 | 36.37 | 36.95 | 55,213 | +0.68(+1.86%) |
Sep 21, 2021 | 36.52 | 36.94 | 36.04 | 36.27 | 65,440 | +0.12(+0.34%) |
Sep 20, 2021 | 36.35 | 36.61 | 35.71 | 36.15 | 102,702 | -0.84(-2.28%) |
Sep 17, 2021 | 37.64 | 37.64 | 36.77 | 36.99 | 198,030 | -0.38(-1.03%) |
Sep 16, 2021 | 37.42 | 37.87 | 37.11 | 37.38 | 81,155 | +0.21(+0.56%) |
Sep 15, 2021 | 37.05 | 37.33 | 36.66 | 37.17 | 81,229 | +0.22(+0.58%) |
Sep 14, 2021 | 37.71 | 37.80 | 36.78 | 36.96 | 63,740 | -0.48(-1.28%) |
Sep 13, 2021 | 37.19 | 37.70 | 37.14 | 37.43 | 102,376 | +0.44(+1.19%) |
Sep 10, 2021 | 37.67 | 37.67 | 36.92 | 36.99 | 74,579 | -0.50(-1.33%) |
Sep 09, 2021 | 38.03 | 38.28 | 37.47 | 37.49 | 108,116 | -0.47(-1.24%) |
Sep 08, 2021 | 37.77 | 38.29 | 37.56 | 37.96 | 112,650 | -0.04(-0.10%) |
Sep 07, 2021 | 38.07 | 38.47 | 37.91 | 38.00 | 90,878 | +0.13(+0.35%) |
Sep 03, 2021 | 37.24 | 37.87 | 36.76 | 37.87 | 95,342 | +0.74(+2.00%) |
Sep 02, 2021 | 37.34 | 37.34 | 36.94 | 37.12 | 45,405 | -0.15(-0.40%) |
Sep 01, 2021 | 36.86 | 37.53 | 36.65 | 37.27 | 77,951 | +0.45(+1.22%) |
Aug 31, 2021 | 36.76 | 37.27 | 36.70 | 36.82 | 79,164 | -0.03(-0.08%) |
Aug 30, 2021 | 37.16 | 37.16 | 36.51 | 36.85 | 69,415 | -0.05(-0.13%) |
Aug 27, 2021 | 35.73 | 37.02 | 35.73 | 36.90 | 88,006 | +1.24(+3.48%) |
Aug 26, 2021 | 36.19 | 36.33 | 35.59 | 35.66 | 57,501 | -0.46(-1.27%) |
Aug 25, 2021 | 36.39 | 36.60 | 36.05 | 36.12 | 56,892 | -0.31(-0.85%) |
Aug 24, 2021 | 36.41 | 36.55 | 36.06 | 36.43 | 67,124 | +0.03(+0.08%) |
Aug 23, 2021 | 36.84 | 36.84 | 36.23 | 36.40 | 53,934 | -0.14(-0.39%) |
Aug 20, 2021 | 35.87 | 36.98 | 35.87 | 36.54 | 140,153 | +0.68(+1.88%) |
Aug 19, 2021 | 35.81 | 36.10 | 35.70 | 35.87 | 86,367 | -0.31(-0.86%) |
Aug 18, 2021 | 36.95 | 37.00 | 36.10 | 36.18 | 77,501 | -0.80(-2.16%) |
Aug 17, 2021 | 37.40 | 37.60 | 36.83 | 36.97 | 117,393 | -0.82(-2.16%) |
Aug 16, 2021 | 37.54 | 37.83 | 37.18 | 37.79 | 107,348 | +0.08(+0.20%) |
Aug 13, 2021 | 37.68 | 37.74 | 37.38 | 37.72 | 83,947 | +0.37(+0.98%) |
Aug 12, 2021 | 37.37 | 37.64 | 36.81 | 37.35 | 112,622 | -0.02(-0.05%) |
Aug 11, 2021 | 37.70 | 38.41 | 37.32 | 37.37 | 139,345 | -0.11(-0.30%) |
Aug 10, 2021 | 37.58 | 38.22 | 37.38 | 37.48 | 100,761 | +0.08(+0.23%) |
Aug 09, 2021 | 37.28 | 37.58 | 36.98 | 37.40 | 104,946 | -0.13(-0.35%) |
Aug 06, 2021 | 38.97 | 38.98 | 36.66 | 37.53 | 83,279 | -0.30(-0.79%) |
Aug 05, 2021 | 37.57 | 38.18 | 37.34 | 37.83 | 144,202 | +0.48(+1.28%) |
Aug 04, 2021 | 36.55 | 37.59 | 36.55 | 37.35 | 92,798 | +0.47(+1.27%) |
Aug 03, 2021 | 36.91 | 37.27 | 36.19 | 36.88 | 151,206 | +0.26(+0.72%) |