Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.24 | 43.39 | 43.20 | 43.23 | 24,031 | +0.01(+0.02%) |
Oct 28, 2021 | 43.03 | 43.22 | 42.98 | 43.22 | 126,425 | +0.01(+0.02%) |
Oct 27, 2021 | 43.39 | 43.41 | 43.19 | 43.21 | 52,214 | -0.53(-1.21%) |
Oct 26, 2021 | 43.83 | 43.74 | 53,287 | -0.18(-0.41%) | ||
Oct 25, 2021 | 43.90 | 43.92 | 43.76 | 43.92 | 231,389 | +0.32(+0.73%) |
Oct 22, 2021 | 43.49 | 43.78 | 43.49 | 43.60 | 89,328 | +0.23(+0.53%) |
Oct 21, 2021 | 43.55 | 43.55 | 43.29 | 43.37 | 464,092 | -0.17(-0.39%) |
Oct 20, 2021 | 43.64 | 43.64 | 43.47 | 43.54 | 30,356 | -0.30(-0.69%) |
Oct 19, 2021 | 43.38 | 43.87 | 43.38 | 43.84 | 55,950 | +0.93(+2.18%) |
Oct 18, 2021 | 42.96 | 43.03 | 42.89 | 42.91 | 28,494 | -0.27(-0.63%) |
Oct 15, 2021 | 43.06 | 43.19 | 43.06 | 43.18 | 45,309 | +0.26(+0.61%) |
Oct 14, 2021 | 42.96 | 42.99 | 42.81 | 42.92 | 34,031 | -0.40(-0.92%) |
Oct 13, 2021 | 43.24 | 43.41 | 43.21 | 43.32 | 65,975 | +1.03(+2.44%) |
Oct 12, 2021 | 42.50 | 42.57 | 42.27 | 42.29 | 65,372 | -0.43(-1.01%) |
Oct 11, 2021 | 42.96 | 43.01 | 42.64 | 42.72 | 77,603 | -0.33(-0.77%) |
Oct 08, 2021 | 43.02 | 43.08 | 42.91 | 43.05 | 178,944 | +0.64(+1.51%) |
Oct 07, 2021 | 42.28 | 42.51 | 42.28 | 42.41 | 138,331 | +0.65(+1.56%) |
Oct 06, 2021 | 41.41 | 41.80 | 41.25 | 41.76 | 168,417 | +0.16(+0.38%) |
Oct 05, 2021 | 41.56 | 41.79 | 41.51 | 41.60 | 62,607 | -0.02(-0.04%) |
Oct 04, 2021 | 41.89 | 41.94 | 41.36 | 41.62 | 120,017 | -0.53(-1.26%) |
Oct 01, 2021 | 42.16 | 42.30 | 41.89 | 42.15 | 327,548 | -0.40(-0.95%) |
Sep 30, 2021 | 42.47 | 42.64 | 42.34 | 42.55 | 736,147 | +0.79(+1.89%) |
Sep 29, 2021 | 41.90 | 41.96 | 41.71 | 41.76 | 217,983 | -0.36(-0.85%) |
Sep 28, 2021 | 42.37 | 42.42 | 42.10 | 42.12 | 61,814 | -0.41(-0.96%) |
Sep 27, 2021 | 42.28 | 42.58 | 42.23 | 42.53 | 203,942 | +0.40(+0.95%) |
Sep 24, 2021 | 42.15 | 42.25 | 42.06 | 42.13 | 388,919 | -0.23(-0.54%) |
Sep 23, 2021 | 42.20 | 42.39 | 42.15 | 42.36 | 246,726 | -0.15(-0.35%) |
Sep 22, 2021 | 42.35 | 42.59 | 42.25 | 42.51 | 139,493 | +1.16(+2.81%) |
Sep 21, 2021 | 41.32 | 41.44 | 41.24 | 41.35 | 52,273 | +0.26(+0.63%) |
Sep 20, 2021 | 41.36 | 41.42 | 40.92 | 41.09 | 184,029 | -1.22(-2.88%) |
Sep 17, 2021 | 42.45 | 42.51 | 42.27 | 42.31 | 525,181 | +0.09(+0.21%) |
Sep 16, 2021 | 42.34 | 42.36 | 42.18 | 42.22 | 44,601 | -0.78(-1.81%) |
Sep 15, 2021 | 42.90 | 43.08 | 42.84 | 43.00 | 30,078 | -0.11(-0.26%) |
Sep 14, 2021 | 43.31 | 43.31 | 43.10 | 43.11 | 55,948 | -0.75(-1.71%) |
Sep 13, 2021 | 43.86 | 43.88 | 43.61 | 43.86 | 54,476 | +0.09(+0.21%) |
Sep 10, 2021 | 44.02 | 44.16 | 43.75 | 43.77 | 92,342 | +0.27(+0.62%) |
Sep 09, 2021 | 43.42 | 43.54 | 43.39 | 43.50 | 24,280 | +0.23(+0.53%) |
Sep 08, 2021 | 43.24 | 43.42 | 43.20 | 43.27 | 76,287 | -0.36(-0.83%) |
Sep 07, 2021 | 43.46 | 43.72 | 43.46 | 43.63 | 64,262 | +1.11(+2.61%) |
Sep 03, 2021 | 42.43 | 42.67 | 42.43 | 42.52 | 70,942 | -0.20(-0.47%) |
Sep 02, 2021 | 42.75 | 42.77 | 42.53 | 42.72 | 368,505 | +0.05(+0.12%) |
Sep 01, 2021 | 42.43 | 42.86 | 42.40 | 42.67 | 375,649 | +0.51(+1.21%) |
Aug 31, 2021 | 42.09 | 42.23 | 42.00 | 42.16 | 552,383 | +0.07(+0.17%) |
Aug 30, 2021 | 42.17 | 42.17 | 41.98 | 42.09 | 62,147 | -0.27(-0.64%) |
Aug 27, 2021 | 42.11 | 42.36 | 42.10 | 42.36 | 44,208 | +0.36(+0.86%) |
Aug 26, 2021 | 42.10 | 42.17 | 42.00 | 42.00 | 16,249 | -0.69(-1.62%) |
Aug 25, 2021 | 42.65 | 42.76 | 42.65 | 42.69 | 54,003 | +0.00(+0.00%) |
Aug 24, 2021 | 42.63 | 42.81 | 42.62 | 42.69 | 63,684 | +0.64(+1.52%) |
Aug 23, 2021 | 41.92 | 42.09 | 41.81 | 42.05 | 60,773 | +0.72(+1.74%) |
Aug 20, 2021 | 41.10 | 41.38 | 41.07 | 41.33 | 61,539 | -0.81(-1.92%) |
Aug 19, 2021 | 42.00 | 42.17 | 41.91 | 42.14 | 82,821 | +0.28(+0.67%) |
Aug 18, 2021 | 42.00 | 42.17 | 41.86 | 41.86 | 98,237 | +0.15(+0.36%) |
Aug 17, 2021 | 41.73 | 41.79 | 41.49 | 41.71 | 96,613 | -1.15(-2.68%) |
Aug 16, 2021 | 42.89 | 42.89 | 42.73 | 42.86 | 42,930 | -0.17(-0.40%) |
Aug 13, 2021 | 42.91 | 43.04 | 42.83 | 43.03 | 251,073 | +0.01(+0.02%) |
Aug 12, 2021 | 43.10 | 43.10 | 42.87 | 43.02 | 94,746 | -0.42(-0.97%) |
Aug 11, 2021 | 43.53 | 43.53 | 43.26 | 43.44 | 66,901 | +0.05(+0.12%) |
Aug 10, 2021 | 43.16 | 43.39 | 43.16 | 43.39 | 137,927 | +0.48(+1.12%) |
Aug 09, 2021 | 42.88 | 42.98 | 42.85 | 42.91 | 143,054 | +0.55(+1.30%) |
Aug 06, 2021 | 42.44 | 42.54 | 42.32 | 42.36 | 56,561 | -0.31(-0.73%) |
Aug 05, 2021 | 42.87 | 42.87 | 42.65 | 42.67 | 82,040 | -0.18(-0.41%) |
Aug 04, 2021 | 42.94 | 42.95 | 42.74 | 42.85 | 117,507 | +0.42(+0.98%) |
Aug 03, 2021 | 42.49 | 42.49 | 42.29 | 42.43 | 65,474 | -0.06(-0.14%) |