Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.75 | 45.12 | 44.68 | 45.07 | 264,576 | +0.44(+0.99%) |
Oct 28, 2021 | 44.95 | 45.98 | 44.36 | 44.63 | 417,954 | +0.08(+0.18%) |
Oct 27, 2021 | 44.39 | 44.85 | 43.95 | 44.55 | 251,988 | +0.17(+0.38%) |
Oct 26, 2021 | 44.43 | 44.38 | 318,211 | -0.06(-0.13%) | ||
Oct 25, 2021 | 43.78 | 44.93 | 43.32 | 44.43 | 543,105 | +0.53(+1.20%) |
Oct 22, 2021 | 43.28 | 44.18 | 43.09 | 43.91 | 300,689 | +0.97(+2.25%) |
Oct 21, 2021 | 42.53 | 43.32 | 42.36 | 42.94 | 278,900 | +0.41(+0.96%) |
Oct 20, 2021 | 42.24 | 42.88 | 42.16 | 42.53 | 201,620 | +0.34(+0.80%) |
Oct 19, 2021 | 42.00 | 42.34 | 41.75 | 42.20 | 176,868 | +0.39(+0.94%) |
Oct 18, 2021 | 41.69 | 42.02 | 41.48 | 41.81 | 162,991 | +0.12(+0.29%) |
Oct 15, 2021 | 41.63 | 42.08 | 41.53 | 41.69 | 233,342 | -0.06(-0.13%) |
Oct 14, 2021 | 40.56 | 41.83 | 40.37 | 41.74 | 287,829 | +1.63(+4.06%) |
Oct 13, 2021 | 39.76 | 40.23 | 39.72 | 40.11 | 316,874 | +0.54(+1.35%) |
Oct 12, 2021 | 39.96 | 40.19 | 39.50 | 39.58 | 271,066 | -0.33(-0.82%) |
Oct 11, 2021 | 40.91 | 40.91 | 39.90 | 39.90 | 288,596 | -0.62(-1.52%) |
Oct 08, 2021 | 40.43 | 41.05 | 40.13 | 40.52 | 279,918 | +0.39(+0.98%) |
Oct 07, 2021 | 40.36 | 40.78 | 40.11 | 40.13 | 268,537 | +0.12(+0.30%) |
Oct 06, 2021 | 40.11 | 40.33 | 39.66 | 40.01 | 261,088 | -0.42(-1.03%) |
Oct 05, 2021 | 40.25 | 40.74 | 39.99 | 40.42 | 195,133 | +0.20(+0.50%) |
Oct 04, 2021 | 40.27 | 40.65 | 39.78 | 40.22 | 247,691 | -0.37(-0.91%) |
Oct 01, 2021 | 39.58 | 40.84 | 39.42 | 40.59 | 209,425 | +0.97(+2.44%) |
Sep 30, 2021 | 39.96 | 40.34 | 39.38 | 39.62 | 213,545 | -0.18(-0.44%) |
Sep 29, 2021 | 39.95 | 39.99 | 39.30 | 39.80 | 305,559 | +0.06(+0.14%) |
Sep 28, 2021 | 40.85 | 40.97 | 39.64 | 39.74 | 471,989 | -1.55(-3.75%) |
Sep 27, 2021 | 41.65 | 41.96 | 41.18 | 41.29 | 262,193 | -0.41(-0.98%) |
Sep 24, 2021 | 41.56 | 41.75 | 41.33 | 41.70 | 159,300 | +0.16(+0.38%) |
Sep 23, 2021 | 40.77 | 41.71 | 40.77 | 41.54 | 285,112 | +0.93(+2.28%) |
Sep 22, 2021 | 40.04 | 40.90 | 40.04 | 40.61 | 274,303 | +0.92(+2.32%) |
Sep 21, 2021 | 39.15 | 40.15 | 38.84 | 39.70 | 462,715 | +1.11(+2.88%) |
Sep 20, 2021 | 40.44 | 40.72 | 37.56 | 38.58 | 1,217,338 | -3.02(-7.26%) |
Sep 17, 2021 | 41.30 | 41.71 | 41.17 | 41.61 | 174,279 | +0.23(+0.56%) |
Sep 16, 2021 | 41.74 | 41.74 | 41.17 | 41.37 | 139,489 | -0.20(-0.48%) |
Sep 15, 2021 | 40.61 | 41.79 | 40.61 | 41.57 | 194,874 | +0.84(+2.06%) |
Sep 14, 2021 | 41.75 | 41.87 | 40.48 | 40.73 | 317,723 | -0.76(-1.83%) |
Sep 13, 2021 | 41.56 | 41.99 | 41.33 | 41.49 | 199,068 | +0.10(+0.25%) |
Sep 10, 2021 | 41.41 | 41.95 | 41.29 | 41.39 | 359,219 | +0.39(+0.96%) |
Sep 09, 2021 | 40.37 | 41.53 | 40.18 | 41.00 | 407,696 | +0.50(+1.24%) |
Sep 08, 2021 | 40.56 | 40.90 | 40.30 | 40.49 | 237,864 | -0.26(-0.65%) |
Sep 07, 2021 | 40.96 | 41.17 | 40.63 | 40.76 | 224,497 | -0.37(-0.89%) |
Sep 03, 2021 | 41.36 | 41.59 | 40.78 | 41.13 | 298,421 | -0.27(-0.66%) |
Sep 02, 2021 | 41.92 | 41.95 | 41.34 | 41.40 | 180,249 | -0.35(-0.84%) |
Sep 01, 2021 | 41.85 | 41.85 | 41.56 | 41.75 | 195,099 | -0.10(-0.25%) |
Aug 31, 2021 | 41.88 | 41.98 | 41.56 | 41.85 | 173,118 | +0.14(+0.35%) |
Aug 30, 2021 | 41.75 | 42.08 | 41.56 | 41.71 | 198,398 | +0.12(+0.29%) |
Aug 27, 2021 | 40.86 | 41.64 | 40.63 | 41.59 | 392,643 | +1.02(+2.50%) |
Aug 26, 2021 | 40.46 | 40.84 | 40.42 | 40.57 | 286,010 | -0.01(-0.02%) |
Aug 25, 2021 | 40.88 | 41.21 | 40.58 | 40.58 | 306,984 | -0.32(-0.78%) |
Aug 24, 2021 | 40.51 | 41.31 | 40.51 | 40.90 | 430,104 | +0.23(+0.57%) |
Aug 23, 2021 | 40.75 | 40.95 | 40.37 | 40.67 | 568,569 | +0.08(+0.20%) |
Aug 20, 2021 | 39.96 | 41.07 | 39.96 | 40.59 | 378,158 | +0.38(+0.95%) |
Aug 19, 2021 | 39.72 | 40.57 | 39.56 | 40.21 | 436,932 | +0.34(+0.86%) |
Aug 18, 2021 | 38.98 | 40.15 | 38.92 | 39.86 | 285,418 | +0.74(+1.88%) |
Aug 17, 2021 | 39.95 | 40.54 | 39.02 | 39.13 | 562,925 | -1.25(-3.11%) |
Aug 16, 2021 | 40.32 | 40.61 | 40.00 | 40.38 | 214,173 | -0.10(-0.26%) |
Aug 13, 2021 | 39.96 | 40.55 | 39.95 | 40.49 | 302,806 | +0.52(+1.30%) |
Aug 12, 2021 | 39.94 | 40.09 | 39.41 | 39.97 | 283,101 | +0.10(+0.24%) |
Aug 11, 2021 | 39.76 | 40.02 | 39.61 | 39.87 | 261,872 | +0.13(+0.32%) |
Aug 10, 2021 | 38.96 | 39.74 | 38.96 | 39.74 | 308,564 | +0.78(+2.01%) |
Aug 09, 2021 | 39.76 | 39.89 | 38.96 | 38.96 | 404,037 | -0.98(-2.46%) |
Aug 06, 2021 | 39.98 | 40.17 | 39.68 | 39.94 | 250,730 | +0.12(+0.30%) |
Aug 05, 2021 | 39.62 | 40.18 | 39.27 | 39.82 | 575,943 | +0.43(+1.10%) |
Aug 04, 2021 | 39.42 | 40.19 | 39.01 | 39.39 | 410,414 | -0.03(-0.08%) |
Aug 03, 2021 | 38.77 | 39.51 | 38.34 | 39.42 | 329,599 | +0.81(+2.09%) |