Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.77 | 40.77 | 38.68 | 38.69 | 48,896 | -0.60(-1.52%) |
Oct 28, 2021 | 41.15 | 41.27 | 39.29 | 39.29 | 46,855 | -1.86(-4.52%) |
Oct 27, 2021 | 42.08 | 42.12 | 41.12 | 41.15 | 62,715 | -1.14(-2.69%) |
Oct 26, 2021 | 43.35 | 42.03 | 42.29 | 36,511 | -0.93(-2.15%) | |
Oct 25, 2021 | 43.44 | 43.44 | 42.70 | 43.22 | 51,293 | +0.22(+0.51%) |
Oct 22, 2021 | 44.20 | 42.93 | 43.00 | 24,702 | -0.89(-2.03%) | |
Oct 21, 2021 | 44.35 | 44.69 | 43.74 | 43.89 | 36,342 | -0.41(-0.92%) |
Oct 20, 2021 | 44.46 | 44.48 | 43.35 | 44.30 | 18,958 | +0.49(+1.13%) |
Oct 19, 2021 | 44.46 | 44.46 | 43.60 | 43.81 | 10,081 | -0.04(-0.09%) |
Oct 18, 2021 | 44.10 | 44.24 | 43.82 | 43.84 | 15,384 | -0.32(-0.73%) |
Oct 15, 2021 | 44.93 | 45.26 | 44.03 | 44.17 | 30,007 | -0.29(-0.66%) |
Oct 14, 2021 | 43.64 | 44.58 | 43.55 | 44.46 | 35,504 | +0.93(+2.14%) |
Oct 13, 2021 | 43.10 | 43.53 | 42.79 | 43.53 | 13,423 | +0.62(+1.44%) |
Oct 12, 2021 | 43.08 | 43.41 | 42.72 | 42.91 | 34,409 | +0.00(+0.00%) |
Oct 11, 2021 | 44.01 | 44.06 | 42.84 | 42.91 | 39,930 | -1.29(-2.92%) |
Oct 08, 2021 | 44.70 | 45.27 | 43.90 | 44.20 | 17,019 | -0.36(-0.81%) |
Oct 07, 2021 | 44.66 | 44.92 | 44.24 | 44.56 | 15,405 | +0.53(+1.21%) |
Oct 06, 2021 | 44.59 | 44.59 | 43.70 | 44.03 | 20,625 | -0.91(-2.03%) |
Oct 05, 2021 | 44.89 | 45.34 | 44.07 | 44.94 | 35,399 | +0.49(+1.11%) |
Oct 04, 2021 | 44.24 | 45.41 | 43.71 | 44.45 | 35,492 | +0.76(+1.74%) |
Oct 01, 2021 | 44.62 | 44.89 | 42.95 | 43.69 | 90,525 | -0.68(-1.54%) |
Sep 30, 2021 | 44.42 | 44.64 | 44.03 | 44.37 | 28,465 | +0.16(+0.36%) |
Sep 29, 2021 | 44.27 | 45.03 | 43.82 | 44.21 | 22,633 | +0.10(+0.24%) |
Sep 28, 2021 | 44.69 | 45.35 | 43.95 | 44.11 | 24,309 | -1.27(-2.79%) |
Sep 27, 2021 | 44.31 | 45.51 | 43.86 | 45.38 | 49,390 | +0.93(+2.08%) |
Sep 24, 2021 | 44.83 | 45.15 | 44.33 | 44.45 | 20,368 | -0.43(-0.97%) |
Sep 23, 2021 | 44.18 | 44.88 | 43.88 | 44.88 | 26,521 | +0.95(+2.15%) |
Sep 22, 2021 | 44.18 | 44.53 | 43.72 | 43.94 | 29,050 | +0.09(+0.19%) |
Sep 21, 2021 | 44.18 | 44.43 | 43.60 | 43.85 | 22,437 | +0.00(+0.00%) |
Sep 20, 2021 | 43.04 | 43.99 | 42.88 | 43.85 | 61,387 | +0.36(+0.83%) |
Sep 17, 2021 | 44.05 | 44.32 | 42.91 | 43.49 | 219,281 | -0.14(-0.32%) |
Sep 16, 2021 | 43.81 | 43.83 | 42.86 | 43.64 | 25,826 | -0.18(-0.41%) |
Sep 15, 2021 | 43.42 | 44.07 | 42.97 | 43.82 | 35,106 | +0.48(+1.11%) |
Sep 14, 2021 | 44.46 | 44.46 | 42.81 | 43.33 | 36,867 | -0.83(-1.88%) |
Sep 13, 2021 | 44.09 | 44.45 | 43.54 | 44.17 | 27,625 | +0.21(+0.47%) |
Sep 10, 2021 | 44.60 | 45.00 | 42.87 | 43.96 | 66,295 | -0.32(-0.73%) |
Sep 09, 2021 | 44.16 | 44.94 | 43.72 | 44.28 | 46,395 | +0.07(+0.15%) |
Sep 08, 2021 | 44.01 | 44.65 | 43.62 | 44.21 | 31,817 | +0.25(+0.56%) |
Sep 07, 2021 | 43.03 | 45.13 | 43.03 | 43.97 | 48,146 | +0.52(+1.20%) |
Sep 03, 2021 | 44.59 | 44.68 | 42.85 | 43.45 | 41,053 | -1.07(-2.40%) |
Sep 02, 2021 | 42.66 | 44.81 | 42.57 | 44.52 | 55,860 | +1.79(+4.18%) |
Sep 01, 2021 | 43.00 | 43.31 | 42.60 | 42.73 | 22,761 | -0.37(-0.86%) |
Aug 31, 2021 | 42.60 | 43.26 | 42.54 | 43.10 | 36,361 | +0.38(+0.89%) |
Aug 30, 2021 | 42.85 | 43.10 | 42.52 | 42.72 | 20,846 | -0.17(-0.40%) |
Aug 27, 2021 | 42.62 | 43.36 | 42.30 | 42.89 | 42,356 | +0.47(+1.11%) |
Aug 26, 2021 | 42.47 | 42.78 | 42.11 | 42.42 | 25,946 | +0.15(+0.36%) |
Aug 25, 2021 | 42.49 | 42.93 | 41.92 | 42.27 | 26,646 | -0.45(-1.06%) |
Aug 24, 2021 | 42.91 | 43.45 | 42.43 | 42.72 | 16,756 | -0.11(-0.26%) |
Aug 23, 2021 | 42.89 | 43.65 | 42.83 | 42.83 | 13,919 | +0.00(+0.00%) |
Aug 20, 2021 | 42.25 | 43.80 | 42.25 | 42.83 | 22,762 | +0.28(+0.67%) |
Aug 19, 2021 | 41.94 | 42.75 | 41.94 | 42.55 | 26,803 | +0.40(+0.94%) |
Aug 18, 2021 | 43.07 | 43.35 | 42.15 | 42.15 | 19,635 | -0.97(-2.26%) |
Aug 17, 2021 | 43.41 | 44.78 | 42.56 | 43.13 | 27,030 | -0.36(-0.83%) |
Aug 16, 2021 | 43.71 | 43.96 | 43.47 | 43.49 | 23,284 | -0.42(-0.95%) |
Aug 13, 2021 | 43.36 | 44.29 | 43.06 | 43.90 | 39,013 | +0.87(+2.02%) |
Aug 12, 2021 | 42.32 | 43.20 | 41.74 | 43.03 | 38,400 | +0.81(+1.93%) |
Aug 11, 2021 | 41.85 | 42.28 | 41.41 | 42.22 | 40,032 | +0.36(+0.86%) |
Aug 10, 2021 | 41.70 | 42.07 | 41.46 | 41.86 | 24,515 | +0.42(+1.00%) |
Aug 09, 2021 | 41.48 | 41.88 | 41.44 | 41.44 | 20,724 | -0.12(-0.30%) |
Aug 06, 2021 | 42.11 | 42.11 | 41.42 | 41.57 | 43,529 | -0.26(-0.61%) |
Aug 05, 2021 | 41.91 | 42.20 | 41.68 | 41.82 | 20,804 | +0.26(+0.61%) |
Aug 04, 2021 | 41.20 | 42.96 | 40.75 | 41.57 | 56,418 | +0.40(+0.96%) |
Aug 03, 2021 | 40.29 | 41.35 | 40.15 | 41.17 | 43,231 | +0.82(+2.04%) |