Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.43 | 41.43 | 40.90 | 41.16 | 145,345 | -0.60(-1.43%) |
Oct 28, 2021 | 41.54 | 41.79 | 41.41 | 41.75 | 148,352 | +0.30(+0.72%) |
Oct 27, 2021 | 41.48 | 41.48 | 41.20 | 41.45 | 120,380 | -0.18(-0.44%) |
Oct 26, 2021 | 42.52 | 41.64 | 173,832 | -0.31(-0.74%) | ||
Oct 25, 2021 | 41.58 | 42.11 | 41.52 | 41.95 | 328,342 | -0.01(-0.03%) |
Oct 22, 2021 | 41.52 | 42.08 | 41.25 | 41.96 | 681,684 | +2.36(+5.95%) |
Oct 21, 2021 | 39.74 | 39.81 | 39.50 | 39.61 | 323,790 | -0.17(-0.43%) |
Oct 20, 2021 | 40.19 | 40.35 | 39.44 | 39.78 | 994,989 | -0.77(-1.89%) |
Oct 19, 2021 | 40.18 | 40.84 | 40.11 | 40.55 | 361,600 | +0.89(+2.25%) |
Oct 18, 2021 | 39.48 | 39.75 | 39.26 | 39.65 | 310,005 | -0.43(-1.06%) |
Oct 15, 2021 | 40.19 | 40.30 | 39.95 | 40.08 | 206,637 | -0.23(-0.56%) |
Oct 14, 2021 | 40.26 | 40.36 | 39.92 | 40.30 | 208,430 | +0.11(+0.28%) |
Oct 13, 2021 | 39.78 | 40.25 | 39.78 | 40.19 | 246,414 | +0.74(+1.87%) |
Oct 12, 2021 | 39.74 | 39.76 | 39.40 | 39.45 | 396,906 | -0.35(-0.89%) |
Oct 11, 2021 | 39.85 | 40.19 | 39.79 | 39.81 | 257,695 | -0.31(-0.78%) |
Oct 08, 2021 | 40.29 | 40.42 | 39.98 | 40.12 | 259,942 | -1.67(-4.01%) |
Oct 07, 2021 | 41.75 | 41.96 | 41.68 | 41.79 | 293,664 | +0.11(+0.27%) |
Oct 06, 2021 | 41.62 | 41.72 | 41.16 | 41.68 | 260,996 | -1.29(-3.01%) |
Oct 05, 2021 | 42.50 | 43.24 | 42.35 | 42.97 | 474,735 | -0.35(-0.82%) |
Oct 04, 2021 | 43.57 | 43.82 | 43.14 | 43.33 | 241,000 | -0.24(-0.55%) |
Oct 01, 2021 | 43.31 | 43.62 | 43.05 | 43.57 | 510,471 | +0.85(+1.99%) |
Sep 30, 2021 | 43.14 | 43.38 | 42.70 | 42.72 | 536,388 | +0.34(+0.80%) |
Sep 29, 2021 | 42.15 | 42.54 | 42.15 | 42.38 | 604,133 | +1.07(+2.59%) |
Sep 28, 2021 | 41.19 | 41.43 | 41.14 | 41.30 | 382,037 | -0.42(-1.01%) |
Sep 27, 2021 | 41.84 | 41.98 | 41.63 | 41.73 | 322,651 | +1.38(+3.42%) |
Sep 24, 2021 | 40.50 | 40.60 | 40.35 | 40.35 | 404,014 | -0.37(-0.90%) |
Sep 23, 2021 | 40.83 | 41.05 | 40.67 | 40.71 | 406,299 | +1.37(+3.47%) |
Sep 22, 2021 | 39.11 | 39.58 | 39.11 | 39.35 | 301,402 | +0.42(+1.08%) |
Sep 21, 2021 | 39.05 | 39.23 | 38.89 | 38.93 | 341,518 | +0.08(+0.22%) |
Sep 20, 2021 | 38.69 | 38.87 | 38.52 | 38.84 | 239,735 | -0.44(-1.11%) |
Sep 17, 2021 | 39.85 | 39.90 | 38.83 | 39.28 | 633,773 | -0.77(-1.93%) |
Sep 16, 2021 | 40.12 | 40.25 | 40.01 | 40.05 | 254,205 | -0.49(-1.22%) |
Sep 15, 2021 | 40.38 | 40.57 | 40.19 | 40.54 | 279,868 | +0.41(+1.02%) |
Sep 14, 2021 | 40.33 | 40.49 | 40.04 | 40.14 | 424,419 | -0.11(-0.28%) |
Sep 13, 2021 | 40.54 | 40.57 | 40.10 | 40.25 | 231,513 | -0.21(-0.52%) |
Sep 10, 2021 | 40.83 | 41.04 | 40.45 | 40.46 | 289,826 | +0.21(+0.52%) |
Sep 09, 2021 | 40.46 | 40.71 | 40.23 | 40.25 | 239,754 | -0.55(-1.35%) |
Sep 08, 2021 | 40.66 | 40.85 | 40.45 | 40.80 | 329,500 | +0.06(+0.14%) |
Sep 07, 2021 | 40.50 | 40.86 | 40.43 | 40.74 | 253,954 | -0.48(-1.16%) |
Sep 03, 2021 | 41.30 | 41.35 | 41.15 | 41.22 | 129,080 | -0.23(-0.54%) |
Sep 02, 2021 | 41.74 | 41.87 | 41.42 | 41.45 | 271,299 | -0.58(-1.37%) |
Sep 01, 2021 | 42.37 | 42.53 | 41.96 | 42.02 | 558,353 | +1.49(+3.68%) |
Aug 31, 2021 | 40.28 | 40.80 | 39.78 | 40.53 | 1,082,993 | +1.24(+3.15%) |
Aug 30, 2021 | 39.40 | 39.52 | 39.19 | 39.29 | 418,426 | +0.13(+0.32%) |
Aug 27, 2021 | 38.48 | 39.22 | 38.48 | 39.16 | 170,136 | +0.46(+1.20%) |
Aug 26, 2021 | 38.95 | 38.95 | 38.64 | 38.70 | 259,648 | -0.59(-1.50%) |
Aug 25, 2021 | 39.43 | 39.46 | 39.14 | 39.29 | 115,755 | -0.39(-0.99%) |
Aug 24, 2021 | 39.66 | 39.81 | 39.55 | 39.69 | 350,001 | +0.63(+1.62%) |
Aug 23, 2021 | 38.84 | 39.16 | 38.84 | 39.05 | 209,127 | +1.24(+3.28%) |
Aug 20, 2021 | 37.88 | 38.07 | 37.71 | 37.81 | 970,527 | -1.17(-3.00%) |
Aug 19, 2021 | 38.67 | 39.16 | 38.53 | 38.98 | 506,306 | -0.56(-1.42%) |
Aug 18, 2021 | 39.49 | 40.02 | 39.49 | 39.54 | 491,144 | +0.15(+0.39%) |
Aug 17, 2021 | 39.08 | 39.47 | 38.81 | 39.39 | 437,020 | -1.52(-3.72%) |
Aug 16, 2021 | 40.95 | 40.97 | 40.66 | 40.91 | 112,059 | -0.24(-0.58%) |
Aug 13, 2021 | 41.07 | 41.15 | 40.87 | 41.15 | 110,443 | -0.42(-1.02%) |
Aug 12, 2021 | 42.23 | 42.50 | 41.49 | 41.57 | 434,628 | +0.96(+2.36%) |
Aug 11, 2021 | 39.91 | 40.61 | 39.78 | 40.61 | 285,868 | -0.58(-1.40%) |
Aug 10, 2021 | 41.45 | 41.45 | 40.87 | 41.19 | 234,786 | -0.42(-1.02%) |
Aug 09, 2021 | 41.47 | 41.67 | 41.45 | 41.61 | 285,462 | -0.25(-0.61%) |
Aug 06, 2021 | 41.76 | 41.90 | 41.58 | 41.87 | 190,987 | +0.11(+0.27%) |
Aug 05, 2021 | 41.85 | 42.08 | 41.68 | 41.76 | 143,991 | +0.03(+0.07%) |
Aug 04, 2021 | 41.95 | 42.01 | 41.64 | 41.73 | 192,028 | -0.20(-0.47%) |
Aug 03, 2021 | 41.53 | 41.92 | 41.35 | 41.92 | 216,586 | +0.84(+2.06%) |