Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.23 | 44.59 | 43.23 | 44.34 | 43,268 | +0.89(+2.05%) |
Oct 28, 2021 | 43.09 | 44.36 | 42.88 | 43.45 | 66,542 | +0.45(+1.05%) |
Oct 27, 2021 | 43.69 | 43.93 | 42.64 | 43.00 | 56,804 | -0.80(-1.83%) |
Oct 26, 2021 | 45.07 | 43.50 | 43.80 | 106,160 | -1.26(-2.80%) | |
Oct 25, 2021 | 43.07 | 45.30 | 43.07 | 45.06 | 111,703 | +2.06(+4.79%) |
Oct 22, 2021 | 44.14 | 44.14 | 42.27 | 43.00 | 99,722 | -0.95(-2.16%) |
Oct 21, 2021 | 42.09 | 44.37 | 42.09 | 43.95 | 135,144 | +1.90(+4.52%) |
Oct 20, 2021 | 42.18 | 42.60 | 41.72 | 42.05 | 52,041 | +0.08(+0.19%) |
Oct 19, 2021 | 42.89 | 42.89 | 41.69 | 41.97 | 33,913 | -0.64(-1.50%) |
Oct 18, 2021 | 41.76 | 42.70 | 41.28 | 42.61 | 22,896 | +0.95(+2.28%) |
Oct 15, 2021 | 42.74 | 42.75 | 41.63 | 41.66 | 43,305 | -0.50(-1.19%) |
Oct 14, 2021 | 42.55 | 42.70 | 41.60 | 42.16 | 29,386 | +0.28(+0.67%) |
Oct 13, 2021 | 42.29 | 42.46 | 41.26 | 41.88 | 34,152 | -0.27(-0.64%) |
Oct 12, 2021 | 42.15 | 42.44 | 41.82 | 42.15 | 34,017 | +0.16(+0.38%) |
Oct 11, 2021 | 42.19 | 42.20 | 41.69 | 41.99 | 55,581 | -0.25(-0.59%) |
Oct 08, 2021 | 42.87 | 42.87 | 42.01 | 42.24 | 26,008 | -0.43(-1.01%) |
Oct 07, 2021 | 42.72 | 43.80 | 42.65 | 42.67 | 48,382 | +0.37(+0.87%) |
Oct 06, 2021 | 41.95 | 42.57 | 41.89 | 42.30 | 52,460 | +0.17(+0.40%) |
Oct 05, 2021 | 42.24 | 42.99 | 41.82 | 42.13 | 33,462 | -0.11(-0.26%) |
Oct 04, 2021 | 42.44 | 43.20 | 41.59 | 42.24 | 42,995 | +0.10(+0.24%) |
Oct 01, 2021 | 40.66 | 42.96 | 40.09 | 42.14 | 77,274 | +1.93(+4.80%) |
Sep 30, 2021 | 41.71 | 41.71 | 38.81 | 40.21 | 142,164 | -0.79(-1.93%) |
Sep 29, 2021 | 40.09 | 41.21 | 38.71 | 41.00 | 40,248 | +1.00(+2.50%) |
Sep 28, 2021 | 40.75 | 40.78 | 39.42 | 40.00 | 58,379 | -0.79(-1.94%) |
Sep 27, 2021 | 39.08 | 41.37 | 39.08 | 40.79 | 50,793 | +1.74(+4.46%) |
Sep 24, 2021 | 39.56 | 39.56 | 38.78 | 39.05 | 29,669 | -0.93(-2.33%) |
Sep 23, 2021 | 39.50 | 40.53 | 39.35 | 39.98 | 23,486 | +0.54(+1.37%) |
Sep 22, 2021 | 39.00 | 39.85 | 38.49 | 39.44 | 24,755 | +1.09(+2.84%) |
Sep 21, 2021 | 38.93 | 39.99 | 38.13 | 38.35 | 25,589 | -0.48(-1.24%) |
Sep 20, 2021 | 39.35 | 40.03 | 38.35 | 38.83 | 33,101 | -1.85(-4.55%) |
Sep 17, 2021 | 40.54 | 41.32 | 39.97 | 40.68 | 157,818 | -0.31(-0.76%) |
Sep 16, 2021 | 39.40 | 41.00 | 38.52 | 40.99 | 69,960 | +1.78(+4.54%) |
Sep 15, 2021 | 37.85 | 39.76 | 37.76 | 39.21 | 51,082 | +1.67(+4.45%) |
Sep 14, 2021 | 38.00 | 38.68 | 37.00 | 37.54 | 76,996 | -0.31(-0.82%) |
Sep 13, 2021 | 38.05 | 38.22 | 36.88 | 37.85 | 61,308 | -0.22(-0.58%) |
Sep 10, 2021 | 37.91 | 39.85 | 37.83 | 38.07 | 64,918 | +0.57(+1.52%) |
Sep 09, 2021 | 37.05 | 38.00 | 36.21 | 37.50 | 63,314 | +0.51(+1.38%) |
Sep 08, 2021 | 39.07 | 39.07 | 36.17 | 36.99 | 145,607 | -2.08(-5.32%) |
Sep 07, 2021 | 40.96 | 41.24 | 39.03 | 39.07 | 58,334 | -1.64(-4.03%) |
Sep 03, 2021 | 42.35 | 42.72 | 40.51 | 40.71 | 27,803 | -1.59(-3.76%) |
Sep 02, 2021 | 42.10 | 43.19 | 41.62 | 42.30 | 86,624 | +0.35(+0.83%) |
Sep 01, 2021 | 42.16 | 42.33 | 40.59 | 41.95 | 60,866 | +1.46(+3.61%) |
Aug 31, 2021 | 42.24 | 42.24 | 40.06 | 40.49 | 43,753 | -0.60(-1.46%) |
Aug 30, 2021 | 41.28 | 42.00 | 40.54 | 41.09 | 38,482 | +0.04(+0.10%) |
Aug 27, 2021 | 41.01 | 41.73 | 40.05 | 41.05 | 48,457 | +0.11(+0.27%) |
Aug 26, 2021 | 43.30 | 44.00 | 40.39 | 40.94 | 59,519 | -1.87(-4.37%) |
Aug 25, 2021 | 42.58 | 43.63 | 42.58 | 42.81 | 33,963 | +0.43(+1.01%) |
Aug 24, 2021 | 42.21 | 42.82 | 42.12 | 42.38 | 42,185 | +0.36(+0.86%) |
Aug 23, 2021 | 41.33 | 42.66 | 40.56 | 42.02 | 40,455 | +1.07(+2.61%) |
Aug 20, 2021 | 40.28 | 41.62 | 40.21 | 40.95 | 54,335 | +0.44(+1.09%) |
Aug 19, 2021 | 39.47 | 40.86 | 39.35 | 40.51 | 52,605 | +0.40(+1.00%) |
Aug 18, 2021 | 40.78 | 41.89 | 39.97 | 40.11 | 37,242 | -0.50(-1.23%) |
Aug 17, 2021 | 43.00 | 43.00 | 40.50 | 40.61 | 85,145 | -2.68(-6.19%) |
Aug 16, 2021 | 42.52 | 43.69 | 42.01 | 43.29 | 45,192 | -0.24(-0.55%) |
Aug 13, 2021 | 45.37 | 45.70 | 43.19 | 43.53 | 54,591 | -1.98(-4.35%) |
Aug 12, 2021 | 46.02 | 46.12 | 45.01 | 45.51 | 55,001 | -0.58(-1.26%) |
Aug 11, 2021 | 44.65 | 46.45 | 44.25 | 46.09 | 61,326 | +1.55(+3.48%) |
Aug 10, 2021 | 43.62 | 44.77 | 42.69 | 44.54 | 48,257 | +1.08(+2.49%) |
Aug 09, 2021 | 44.99 | 45.46 | 43.23 | 43.46 | 39,124 | -1.74(-3.85%) |
Aug 06, 2021 | 45.49 | 45.89 | 44.44 | 45.20 | 33,701 | +0.06(+0.13%) |
Aug 05, 2021 | 45.26 | 46.66 | 44.89 | 45.14 | 64,278 | +0.14(+0.31%) |
Aug 04, 2021 | 45.80 | 46.55 | 44.82 | 45.00 | 59,522 | -0.99(-2.15%) |
Aug 03, 2021 | 47.34 | 47.34 | 45.47 | 45.99 | 68,231 | -1.20(-2.54%) |