Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.53 | 42.90 | 41.61 | 41.64 | 876,962 | -1.20(-2.81%) |
Oct 28, 2021 | 42.13 | 42.87 | 41.96 | 42.84 | 387,887 | +0.73(+1.73%) |
Oct 27, 2021 | 42.81 | 42.91 | 41.49 | 42.11 | 886,631 | -0.64(-1.49%) |
Oct 26, 2021 | 42.25 | 42.75 | 535,263 | +0.50(+1.17%) | ||
Oct 25, 2021 | 42.46 | 43.09 | 42.10 | 42.25 | 772,268 | -0.23(-0.54%) |
Oct 22, 2021 | 42.58 | 42.82 | 42.25 | 42.48 | 565,263 | +0.00(+0.00%) |
Oct 21, 2021 | 42.92 | 43.04 | 42.14 | 42.48 | 430,515 | -0.57(-1.32%) |
Oct 20, 2021 | 42.48 | 43.06 | 42.22 | 43.05 | 264,118 | +0.56(+1.32%) |
Oct 19, 2021 | 43.14 | 43.16 | 42.48 | 42.49 | 382,519 | -0.45(-1.04%) |
Oct 18, 2021 | 43.33 | 43.60 | 42.72 | 42.94 | 570,322 | -0.51(-1.18%) |
Oct 15, 2021 | 44.35 | 44.64 | 43.35 | 43.45 | 350,956 | -0.42(-0.96%) |
Oct 14, 2021 | 43.90 | 44.23 | 43.70 | 43.87 | 324,588 | +0.36(+0.83%) |
Oct 13, 2021 | 43.54 | 43.61 | 43.12 | 43.51 | 346,483 | -0.07(-0.15%) |
Oct 12, 2021 | 43.11 | 43.82 | 42.97 | 43.57 | 639,947 | +0.50(+1.15%) |
Oct 11, 2021 | 42.92 | 43.51 | 42.58 | 43.08 | 252,786 | +0.11(+0.25%) |
Oct 08, 2021 | 43.27 | 43.84 | 42.92 | 42.97 | 324,089 | -0.31(-0.72%) |
Oct 07, 2021 | 43.54 | 43.77 | 43.00 | 43.28 | 397,244 | +0.67(+1.57%) |
Oct 06, 2021 | 42.24 | 42.65 | 41.11 | 42.62 | 748,958 | -0.04(-0.10%) |
Oct 05, 2021 | 42.75 | 42.95 | 42.23 | 42.66 | 531,985 | -0.11(-0.25%) |
Oct 04, 2021 | 42.85 | 43.47 | 42.49 | 42.76 | 535,511 | -0.12(-0.29%) |
Oct 01, 2021 | 41.26 | 42.96 | 41.24 | 42.89 | 925,886 | +2.14(+5.25%) |
Sep 30, 2021 | 41.68 | 41.68 | 40.68 | 40.75 | 659,544 | -0.59(-1.42%) |
Sep 29, 2021 | 41.91 | 42.12 | 41.28 | 41.34 | 314,347 | -0.13(-0.32%) |
Sep 28, 2021 | 42.13 | 42.22 | 41.42 | 41.47 | 412,075 | -0.66(-1.56%) |
Sep 27, 2021 | 42.23 | 43.13 | 41.89 | 42.13 | 1,190,523 | +0.40(+0.96%) |
Sep 24, 2021 | 41.98 | 42.44 | 41.49 | 41.72 | 487,887 | -0.37(-0.88%) |
Sep 23, 2021 | 41.65 | 42.45 | 41.39 | 42.09 | 645,429 | +0.83(+2.01%) |
Sep 22, 2021 | 40.84 | 41.59 | 40.74 | 41.26 | 501,589 | +0.65(+1.60%) |
Sep 21, 2021 | 40.70 | 40.99 | 40.46 | 40.61 | 347,277 | +0.26(+0.65%) |
Sep 20, 2021 | 39.67 | 40.62 | 39.03 | 40.35 | 545,690 | -0.24(-0.59%) |
Sep 17, 2021 | 41.06 | 41.27 | 40.52 | 40.59 | 1,180,887 | -0.21(-0.50%) |
Sep 16, 2021 | 40.39 | 41.19 | 40.17 | 40.80 | 470,849 | +0.40(+1.00%) |
Sep 15, 2021 | 39.79 | 40.40 | 39.41 | 40.39 | 466,185 | +0.56(+1.40%) |
Sep 14, 2021 | 40.87 | 40.87 | 39.60 | 39.83 | 614,479 | -0.80(-1.98%) |
Sep 13, 2021 | 39.54 | 41.08 | 39.25 | 40.64 | 1,040,371 | +1.42(+3.62%) |
Sep 10, 2021 | 40.65 | 40.65 | 39.19 | 39.22 | 603,619 | -1.20(-2.97%) |
Sep 09, 2021 | 41.47 | 41.76 | 40.41 | 40.42 | 450,072 | -1.39(-3.32%) |
Sep 08, 2021 | 41.71 | 42.55 | 41.64 | 41.81 | 485,303 | -0.07(-0.16%) |
Sep 07, 2021 | 42.70 | 42.74 | 41.76 | 41.87 | 642,976 | -0.67(-1.56%) |
Sep 03, 2021 | 41.85 | 42.57 | 41.67 | 42.54 | 1,070,052 | +0.62(+1.47%) |
Sep 02, 2021 | 41.88 | 42.03 | 41.45 | 41.92 | 421,687 | +0.04(+0.10%) |
Sep 01, 2021 | 41.88 | 42.27 | 41.52 | 41.88 | 532,024 | +0.21(+0.49%) |
Aug 31, 2021 | 41.19 | 41.71 | 41.14 | 41.67 | 292,282 | +0.16(+0.40%) |
Aug 30, 2021 | 42.14 | 42.14 | 41.15 | 41.51 | 399,489 | -0.02(-0.06%) |
Aug 27, 2021 | 41.12 | 42.03 | 41.06 | 41.53 | 490,619 | +0.71(+1.74%) |
Aug 26, 2021 | 41.15 | 41.31 | 40.58 | 40.82 | 708,550 | -0.29(-0.70%) |
Aug 25, 2021 | 39.95 | 41.31 | 39.53 | 41.11 | 1,251,923 | +1.16(+2.90%) |
Aug 24, 2021 | 39.33 | 40.10 | 39.18 | 39.95 | 660,511 | +0.83(+2.13%) |
Aug 23, 2021 | 39.34 | 39.58 | 38.76 | 39.12 | 782,157 | +0.33(+0.84%) |
Aug 20, 2021 | 38.24 | 39.08 | 37.86 | 38.79 | 395,278 | +0.21(+0.55%) |
Aug 19, 2021 | 38.88 | 39.42 | 38.16 | 38.58 | 433,072 | -0.89(-2.26%) |
Aug 18, 2021 | 39.43 | 39.96 | 38.81 | 39.47 | 342,664 | -0.07(-0.19%) |
Aug 17, 2021 | 40.13 | 40.35 | 39.05 | 39.54 | 409,403 | -1.05(-2.58%) |
Aug 16, 2021 | 40.55 | 41.08 | 40.06 | 40.59 | 371,990 | -0.19(-0.46%) |
Aug 13, 2021 | 41.10 | 41.10 | 40.54 | 40.77 | 486,776 | -0.33(-0.80%) |
Aug 12, 2021 | 41.40 | 41.47 | 40.63 | 41.10 | 319,814 | -0.30(-0.73%) |
Aug 11, 2021 | 41.63 | 42.04 | 41.17 | 41.40 | 486,967 | +0.01(+0.02%) |
Aug 10, 2021 | 41.60 | 41.95 | 41.20 | 41.40 | 380,619 | -0.07(-0.16%) |
Aug 09, 2021 | 41.09 | 41.66 | 40.65 | 41.46 | 378,617 | +0.14(+0.34%) |
Aug 06, 2021 | 41.83 | 42.38 | 41.17 | 41.32 | 537,766 | -0.22(-0.53%) |
Aug 05, 2021 | 40.28 | 41.57 | 40.17 | 41.54 | 455,546 | +1.67(+4.18%) |
Aug 04, 2021 | 40.31 | 40.52 | 39.70 | 39.88 | 493,379 | -0.87(-2.13%) |
Aug 03, 2021 | 40.82 | 40.84 | 39.59 | 40.74 | 698,522 | +0.16(+0.40%) |