Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.99 | 43.59 | 42.63 | 43.28 | 268,219 | +0.42(+0.98%) |
Oct 28, 2021 | 41.88 | 42.91 | 41.80 | 42.87 | 166,429 | +1.15(+2.76%) |
Oct 27, 2021 | 42.88 | 42.94 | 41.69 | 41.71 | 203,692 | -1.27(-2.95%) |
Oct 26, 2021 | 42.98 | 42.98 | 325,736 | +0.08(+0.18%) | ||
Oct 25, 2021 | 42.70 | 43.06 | 42.50 | 42.90 | 208,925 | +0.11(+0.27%) |
Oct 22, 2021 | 43.50 | 43.71 | 42.78 | 42.79 | 251,334 | -0.56(-1.30%) |
Oct 21, 2021 | 43.06 | 43.43 | 42.89 | 43.35 | 178,922 | +0.11(+0.26%) |
Oct 20, 2021 | 42.71 | 43.31 | 42.54 | 43.24 | 168,481 | +0.52(+1.23%) |
Oct 19, 2021 | 42.85 | 43.02 | 42.45 | 42.71 | 185,702 | +0.22(+0.52%) |
Oct 18, 2021 | 43.02 | 43.16 | 42.39 | 42.49 | 251,160 | -0.85(-1.96%) |
Oct 15, 2021 | 44.51 | 44.51 | 43.34 | 43.34 | 296,508 | -0.47(-1.07%) |
Oct 14, 2021 | 43.66 | 44.16 | 43.44 | 43.81 | 247,980 | +0.46(+1.05%) |
Oct 13, 2021 | 43.55 | 43.69 | 42.97 | 43.35 | 291,042 | -0.16(-0.37%) |
Oct 12, 2021 | 42.83 | 43.56 | 42.72 | 43.51 | 297,312 | +0.76(+1.78%) |
Oct 11, 2021 | 43.20 | 43.39 | 42.67 | 42.75 | 215,118 | -0.21(-0.49%) |
Oct 08, 2021 | 42.36 | 43.16 | 42.17 | 42.96 | 182,967 | +0.57(+1.35%) |
Oct 07, 2021 | 42.01 | 42.84 | 42.01 | 42.39 | 203,940 | +0.58(+1.39%) |
Oct 06, 2021 | 41.94 | 42.19 | 40.96 | 41.81 | 256,850 | -0.53(-1.26%) |
Oct 05, 2021 | 42.43 | 42.66 | 41.89 | 42.34 | 359,232 | -0.01(-0.02%) |
Oct 04, 2021 | 41.87 | 42.58 | 41.87 | 42.35 | 329,966 | +0.56(+1.34%) |
Oct 01, 2021 | 40.95 | 42.24 | 40.76 | 41.79 | 376,044 | +1.18(+2.91%) |
Sep 30, 2021 | 41.50 | 41.68 | 40.56 | 40.61 | 412,836 | -0.56(-1.36%) |
Sep 29, 2021 | 40.51 | 41.31 | 40.08 | 41.17 | 299,287 | +0.92(+2.29%) |
Sep 28, 2021 | 40.45 | 40.70 | 40.04 | 40.25 | 476,738 | -0.22(-0.54%) |
Sep 27, 2021 | 39.47 | 40.95 | 39.41 | 40.47 | 411,931 | +1.12(+2.86%) |
Sep 24, 2021 | 39.67 | 39.86 | 39.29 | 39.34 | 555,844 | -0.50(-1.27%) |
Sep 23, 2021 | 39.67 | 40.32 | 39.54 | 39.85 | 319,832 | +0.43(+1.09%) |
Sep 22, 2021 | 39.23 | 40.03 | 39.12 | 39.42 | 344,101 | +0.40(+1.02%) |
Sep 21, 2021 | 39.50 | 39.53 | 38.37 | 39.02 | 556,198 | -0.30(-0.77%) |
Sep 20, 2021 | 38.90 | 39.38 | 38.41 | 39.32 | 606,614 | -0.36(-0.91%) |
Sep 17, 2021 | 39.24 | 39.89 | 39.04 | 39.68 | 2,239,162 | +0.20(+0.51%) |
Sep 16, 2021 | 40.02 | 40.15 | 39.26 | 39.48 | 407,279 | -0.36(-0.91%) |
Sep 15, 2021 | 39.35 | 40.16 | 39.21 | 39.85 | 450,724 | +0.39(+0.98%) |
Sep 14, 2021 | 40.57 | 40.57 | 39.42 | 39.46 | 459,148 | -0.85(-2.11%) |
Sep 13, 2021 | 40.61 | 40.61 | 39.78 | 40.31 | 391,617 | +0.04(+0.09%) |
Sep 10, 2021 | 40.95 | 40.95 | 39.94 | 40.28 | 457,083 | -0.53(-1.30%) |
Sep 09, 2021 | 41.01 | 41.23 | 40.49 | 40.81 | 442,639 | -0.18(-0.44%) |
Sep 08, 2021 | 40.76 | 40.99 | 40.16 | 40.99 | 554,265 | +0.17(+0.42%) |
Sep 07, 2021 | 42.39 | 42.55 | 40.81 | 40.82 | 602,733 | -2.05(-4.77%) |
Sep 03, 2021 | 43.75 | 43.75 | 42.80 | 42.86 | 247,683 | -0.81(-1.84%) |
Sep 02, 2021 | 43.41 | 43.67 | 42.85 | 43.67 | 472,419 | +0.55(+1.27%) |
Sep 01, 2021 | 43.93 | 43.93 | 43.01 | 43.12 | 291,649 | -0.85(-1.94%) |
Aug 31, 2021 | 44.35 | 44.40 | 43.82 | 43.97 | 347,172 | -0.20(-0.45%) |
Aug 30, 2021 | 44.04 | 44.36 | 43.48 | 44.17 | 248,453 | +0.41(+0.93%) |
Aug 27, 2021 | 43.03 | 44.01 | 42.97 | 43.76 | 334,532 | +1.14(+2.67%) |
Aug 26, 2021 | 42.50 | 42.71 | 42.13 | 42.62 | 268,073 | -0.14(-0.33%) |
Aug 25, 2021 | 42.62 | 43.11 | 42.47 | 42.77 | 225,319 | +0.14(+0.33%) |
Aug 24, 2021 | 42.26 | 42.76 | 42.12 | 42.62 | 235,363 | +0.61(+1.44%) |
Aug 23, 2021 | 41.75 | 42.10 | 41.59 | 42.02 | 267,009 | +0.27(+0.64%) |
Aug 20, 2021 | 41.46 | 41.94 | 41.16 | 41.75 | 539,744 | +0.30(+0.73%) |
Aug 19, 2021 | 40.73 | 41.52 | 40.73 | 41.45 | 488,678 | +0.12(+0.30%) |
Aug 18, 2021 | 41.46 | 41.98 | 40.73 | 41.33 | 590,850 | -0.19(-0.46%) |
Aug 17, 2021 | 41.32 | 41.78 | 40.83 | 41.52 | 506,188 | -0.45(-1.06%) |
Aug 16, 2021 | 41.29 | 42.29 | 40.79 | 41.96 | 463,019 | +0.49(+1.19%) |
Aug 13, 2021 | 41.85 | 42.04 | 40.72 | 41.47 | 558,161 | -0.38(-0.91%) |
Aug 12, 2021 | 43.29 | 43.29 | 41.69 | 41.85 | 259,634 | -1.53(-3.54%) |
Aug 11, 2021 | 42.98 | 43.39 | 42.08 | 43.38 | 488,281 | +0.67(+1.57%) |
Aug 10, 2021 | 41.42 | 42.82 | 41.34 | 42.71 | 353,003 | +1.35(+3.25%) |
Aug 09, 2021 | 42.91 | 45.85 | 40.19 | 41.37 | 929,162 | -1.76(-4.09%) |
Aug 06, 2021 | 43.31 | 43.45 | 42.46 | 43.13 | 306,792 | +0.39(+0.91%) |
Aug 05, 2021 | 42.39 | 43.45 | 42.03 | 42.74 | 311,568 | +1.25(+3.01%) |
Aug 04, 2021 | 41.91 | 42.20 | 41.44 | 41.49 | 201,770 | -0.95(-2.23%) |
Aug 03, 2021 | 42.21 | 42.65 | 41.53 | 42.44 | 386,175 | +0.28(+0.67%) |