Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.95 | 42.46 | 41.77 | 42.12 | 489,515 | +0.19(+0.46%) |
Oct 28, 2021 | 41.37 | 42.18 | 41.37 | 41.92 | 251,185 | +0.68(+1.65%) |
Oct 27, 2021 | 41.92 | 41.97 | 41.09 | 41.25 | 292,637 | -0.75(-1.78%) |
Oct 26, 2021 | 43.53 | 41.94 | 41.99 | 268,304 | -1.43(-3.28%) | |
Oct 25, 2021 | 42.68 | 43.94 | 42.43 | 43.42 | 415,247 | +0.81(+1.91%) |
Oct 22, 2021 | 43.20 | 43.30 | 42.57 | 42.60 | 208,821 | -0.56(-1.31%) |
Oct 21, 2021 | 43.00 | 43.33 | 42.64 | 43.17 | 283,740 | +0.10(+0.22%) |
Oct 20, 2021 | 43.19 | 43.58 | 42.79 | 43.07 | 210,623 | -0.11(-0.24%) |
Oct 19, 2021 | 43.15 | 43.32 | 42.54 | 43.18 | 308,808 | +0.27(+0.62%) |
Oct 18, 2021 | 43.01 | 43.32 | 42.59 | 42.91 | 249,360 | -0.29(-0.66%) |
Oct 15, 2021 | 44.75 | 44.90 | 43.05 | 43.20 | 302,104 | -0.82(-1.87%) |
Oct 14, 2021 | 43.50 | 44.21 | 43.14 | 44.02 | 230,907 | +0.87(+2.02%) |
Oct 13, 2021 | 43.41 | 43.43 | 42.56 | 43.15 | 247,590 | -0.21(-0.49%) |
Oct 12, 2021 | 43.57 | 43.92 | 43.27 | 43.36 | 163,100 | -0.26(-0.59%) |
Oct 11, 2021 | 44.26 | 44.73 | 43.60 | 43.62 | 214,743 | -0.70(-1.58%) |
Oct 08, 2021 | 44.33 | 44.55 | 44.18 | 44.32 | 121,654 | -0.03(-0.06%) |
Oct 07, 2021 | 44.26 | 44.81 | 44.19 | 44.35 | 267,359 | +0.33(+0.74%) |
Oct 06, 2021 | 44.49 | 45.00 | 43.25 | 44.02 | 233,037 | -1.17(-2.58%) |
Oct 05, 2021 | 44.56 | 45.33 | 43.96 | 45.19 | 408,430 | +0.57(+1.28%) |
Oct 04, 2021 | 44.90 | 45.32 | 44.38 | 44.62 | 301,045 | -0.13(-0.30%) |
Oct 01, 2021 | 43.31 | 44.88 | 42.81 | 44.75 | 482,204 | +1.85(+4.31%) |
Sep 30, 2021 | 43.60 | 44.03 | 42.47 | 42.90 | 382,138 | -0.54(-1.25%) |
Sep 29, 2021 | 42.91 | 43.53 | 42.65 | 43.44 | 195,009 | +0.62(+1.45%) |
Sep 28, 2021 | 43.12 | 43.36 | 42.71 | 42.82 | 182,296 | -0.46(-1.06%) |
Sep 27, 2021 | 42.92 | 43.89 | 42.92 | 43.28 | 229,783 | +0.57(+1.34%) |
Sep 24, 2021 | 42.59 | 43.01 | 42.42 | 42.71 | 199,385 | -0.10(-0.22%) |
Sep 23, 2021 | 42.51 | 43.37 | 42.37 | 42.81 | 177,697 | +0.45(+1.06%) |
Sep 22, 2021 | 42.25 | 42.72 | 42.24 | 42.36 | 210,088 | +0.36(+0.86%) |
Sep 21, 2021 | 42.51 | 42.79 | 41.79 | 42.00 | 221,187 | -0.46(-1.08%) |
Sep 20, 2021 | 42.24 | 42.95 | 41.56 | 42.45 | 547,239 | -0.51(-1.20%) |
Sep 17, 2021 | 43.64 | 43.76 | 42.61 | 42.97 | 1,253,829 | -0.79(-1.81%) |
Sep 16, 2021 | 44.45 | 44.72 | 43.52 | 43.76 | 542,035 | -0.55(-1.25%) |
Sep 15, 2021 | 44.02 | 44.35 | 43.35 | 44.31 | 371,824 | +0.51(+1.15%) |
Sep 14, 2021 | 44.21 | 44.21 | 43.29 | 43.81 | 393,010 | -0.29(-0.65%) |
Sep 13, 2021 | 44.25 | 44.67 | 43.71 | 44.09 | 488,652 | +0.06(+0.13%) |
Sep 10, 2021 | 44.01 | 45.15 | 43.69 | 44.03 | 529,449 | +0.29(+0.65%) |
Sep 09, 2021 | 43.39 | 45.74 | 43.17 | 43.75 | 910,078 | -1.29(-2.86%) |
Sep 08, 2021 | 44.95 | 45.28 | 44.61 | 45.04 | 533,603 | +0.03(+0.06%) |
Sep 07, 2021 | 46.51 | 46.54 | 44.97 | 45.01 | 403,666 | -1.56(-3.36%) |
Sep 03, 2021 | 46.42 | 46.73 | 46.15 | 46.57 | 408,477 | -0.01(-0.02%) |
Sep 02, 2021 | 46.58 | 46.80 | 45.86 | 46.58 | 364,069 | +0.10(+0.23%) |
Sep 01, 2021 | 47.39 | 47.62 | 45.98 | 46.47 | 365,623 | -0.72(-1.53%) |
Aug 31, 2021 | 46.79 | 47.32 | 46.65 | 47.20 | 767,859 | +0.36(+0.77%) |
Aug 30, 2021 | 47.52 | 47.52 | 46.81 | 46.84 | 265,212 | -0.57(-1.21%) |
Aug 27, 2021 | 46.89 | 47.66 | 46.73 | 47.41 | 531,219 | +0.64(+1.37%) |
Aug 26, 2021 | 46.67 | 48.33 | 46.67 | 46.77 | 447,740 | +0.38(+0.82%) |
Aug 25, 2021 | 46.18 | 46.61 | 45.93 | 46.39 | 241,307 | +0.28(+0.60%) |
Aug 24, 2021 | 46.63 | 46.72 | 45.92 | 46.11 | 293,399 | -0.12(-0.27%) |
Aug 23, 2021 | 46.26 | 46.48 | 45.93 | 46.24 | 390,282 | +0.14(+0.31%) |
Aug 20, 2021 | 45.42 | 46.43 | 45.20 | 46.09 | 508,463 | +0.72(+1.60%) |
Aug 19, 2021 | 44.31 | 45.46 | 44.31 | 45.37 | 410,456 | +0.71(+1.60%) |
Aug 18, 2021 | 45.23 | 45.76 | 44.64 | 44.65 | 287,044 | -0.56(-1.24%) |
Aug 17, 2021 | 44.55 | 45.38 | 44.27 | 45.22 | 1,033,662 | +0.24(+0.53%) |
Aug 16, 2021 | 45.22 | 45.22 | 44.61 | 44.98 | 201,276 | -0.32(-0.72%) |
Aug 13, 2021 | 45.05 | 45.56 | 44.70 | 45.30 | 328,629 | +0.16(+0.36%) |
Aug 12, 2021 | 45.74 | 45.74 | 44.94 | 45.14 | 253,563 | -0.53(-1.17%) |
Aug 11, 2021 | 45.07 | 45.68 | 44.80 | 45.67 | 209,445 | +0.75(+1.68%) |
Aug 10, 2021 | 44.37 | 45.01 | 44.13 | 44.92 | 192,880 | +0.35(+0.79%) |
Aug 09, 2021 | 44.62 | 44.71 | 44.14 | 44.57 | 195,437 | -0.23(-0.51%) |
Aug 06, 2021 | 44.88 | 45.26 | 44.63 | 44.80 | 224,790 | +0.29(+0.64%) |
Aug 05, 2021 | 44.79 | 44.80 | 44.26 | 44.51 | 429,418 | +0.02(+0.04%) |
Aug 04, 2021 | 44.51 | 45.06 | 44.34 | 44.49 | 507,055 | -0.49(-1.08%) |
Aug 03, 2021 | 43.42 | 45.05 | 42.92 | 44.98 | 695,217 | +1.79(+4.15%) |