Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.31 | 43.53 | 42.99 | 43.42 | 618,381 | +0.01(+0.02%) |
Oct 28, 2021 | 43.05 | 43.44 | 42.92 | 43.41 | 432,577 | +0.53(+1.25%) |
Oct 27, 2021 | 43.30 | 43.37 | 42.85 | 42.87 | 469,343 | -0.28(-0.66%) |
Oct 26, 2021 | 43.83 | 43.16 | 309,194 | -0.34(-0.79%) | ||
Oct 25, 2021 | 43.53 | 43.61 | 43.15 | 43.50 | 269,271 | +0.12(+0.28%) |
Oct 22, 2021 | 43.59 | 43.93 | 43.24 | 43.38 | 344,973 | -0.14(-0.32%) |
Oct 21, 2021 | 43.46 | 43.69 | 43.28 | 43.52 | 345,359 | +0.05(+0.12%) |
Oct 20, 2021 | 43.45 | 43.61 | 43.23 | 43.47 | 287,796 | +0.16(+0.36%) |
Oct 19, 2021 | 43.37 | 43.54 | 43.19 | 43.31 | 205,917 | +0.09(+0.20%) |
Oct 18, 2021 | 43.07 | 43.25 | 42.78 | 43.23 | 312,738 | +0.08(+0.18%) |
Oct 15, 2021 | 43.52 | 43.52 | 43.04 | 43.15 | 285,970 | -0.13(-0.30%) |
Oct 14, 2021 | 43.01 | 43.48 | 42.90 | 43.28 | 270,645 | +0.67(+1.58%) |
Oct 13, 2021 | 42.17 | 42.62 | 42.08 | 42.61 | 415,935 | +0.65(+1.54%) |
Oct 12, 2021 | 42.21 | 42.30 | 41.85 | 41.96 | 304,917 | -0.08(-0.18%) |
Oct 11, 2021 | 42.31 | 42.48 | 41.64 | 42.04 | 188,847 | -0.35(-0.83%) |
Oct 08, 2021 | 42.60 | 42.85 | 42.38 | 42.39 | 340,457 | -0.08(-0.18%) |
Oct 07, 2021 | 42.04 | 42.66 | 42.04 | 42.47 | 580,632 | +0.70(+1.67%) |
Oct 06, 2021 | 41.59 | 41.90 | 41.40 | 41.77 | 249,155 | -0.14(-0.33%) |
Oct 05, 2021 | 42.02 | 42.15 | 41.67 | 41.91 | 434,823 | +0.09(+0.23%) |
Oct 04, 2021 | 42.16 | 42.19 | 41.17 | 41.81 | 481,344 | -0.51(-1.20%) |
Oct 01, 2021 | 42.36 | 42.45 | 41.61 | 42.32 | 379,105 | +0.29(+0.70%) |
Sep 30, 2021 | 41.83 | 42.90 | 41.83 | 42.03 | 429,035 | -0.25(-0.59%) |
Sep 29, 2021 | 43.11 | 43.18 | 42.06 | 42.28 | 531,823 | -0.59(-1.37%) |
Sep 28, 2021 | 43.97 | 44.38 | 42.76 | 42.86 | 777,638 | -1.52(-3.42%) |
Sep 27, 2021 | 44.42 | 44.51 | 43.79 | 44.38 | 385,654 | -0.20(-0.44%) |
Sep 24, 2021 | 44.37 | 44.64 | 44.16 | 44.58 | 291,349 | +0.10(+0.23%) |
Sep 23, 2021 | 44.34 | 44.87 | 44.30 | 44.48 | 314,939 | +0.27(+0.60%) |
Sep 22, 2021 | 43.43 | 44.38 | 43.14 | 44.21 | 404,031 | +0.85(+1.95%) |
Sep 21, 2021 | 43.74 | 43.90 | 43.35 | 43.36 | 436,728 | -0.08(-0.18%) |
Sep 20, 2021 | 43.55 | 43.83 | 42.93 | 43.44 | 444,024 | -0.68(-1.54%) |
Sep 17, 2021 | 44.86 | 45.28 | 44.00 | 44.12 | 1,038,860 | -1.11(-2.46%) |
Sep 16, 2021 | 45.30 | 45.56 | 44.90 | 45.24 | 414,251 | -0.30(-0.66%) |
Sep 15, 2021 | 45.47 | 45.62 | 44.96 | 45.54 | 361,918 | +0.16(+0.36%) |
Sep 14, 2021 | 45.23 | 45.64 | 45.20 | 45.37 | 413,016 | +0.16(+0.34%) |
Sep 13, 2021 | 45.95 | 46.28 | 45.05 | 45.22 | 519,514 | -0.65(-1.41%) |
Sep 10, 2021 | 46.45 | 46.56 | 45.84 | 45.87 | 312,766 | -0.43(-0.93%) |
Sep 09, 2021 | 46.72 | 46.97 | 46.28 | 46.30 | 499,799 | -0.59(-1.25%) |
Sep 08, 2021 | 46.87 | 47.20 | 46.67 | 46.88 | 338,426 | +0.04(+0.09%) |
Sep 07, 2021 | 47.18 | 47.18 | 46.82 | 46.84 | 250,402 | -0.45(-0.95%) |
Sep 03, 2021 | 47.31 | 47.43 | 47.16 | 47.29 | 200,941 | -0.09(-0.18%) |
Sep 02, 2021 | 47.21 | 47.42 | 47.12 | 47.37 | 262,647 | +0.39(+0.84%) |
Sep 01, 2021 | 46.99 | 47.21 | 46.66 | 46.98 | 347,238 | +0.13(+0.27%) |
Aug 31, 2021 | 46.71 | 47.19 | 46.71 | 46.85 | 558,125 | +0.16(+0.35%) |
Aug 30, 2021 | 46.73 | 46.93 | 46.59 | 46.69 | 179,619 | +0.14(+0.29%) |
Aug 27, 2021 | 46.12 | 46.56 | 46.09 | 46.55 | 337,013 | +0.44(+0.96%) |
Aug 26, 2021 | 46.48 | 46.60 | 46.09 | 46.11 | 269,849 | -0.38(-0.83%) |
Aug 25, 2021 | 46.16 | 46.60 | 46.05 | 46.49 | 342,359 | +0.38(+0.82%) |
Aug 24, 2021 | 46.00 | 46.17 | 45.66 | 46.12 | 235,920 | +0.25(+0.54%) |
Aug 23, 2021 | 45.72 | 45.92 | 45.48 | 45.87 | 357,101 | +0.35(+0.77%) |
Aug 20, 2021 | 44.95 | 45.59 | 44.67 | 45.52 | 338,771 | +0.61(+1.35%) |
Aug 19, 2021 | 44.86 | 45.16 | 42.79 | 44.91 | 391,689 | -0.30(-0.66%) |
Aug 18, 2021 | 45.24 | 45.42 | 45.11 | 45.21 | 583,006 | -0.05(-0.11%) |
Aug 17, 2021 | 45.35 | 45.44 | 44.88 | 45.26 | 646,845 | -0.38(-0.82%) |
Aug 16, 2021 | 45.76 | 45.76 | 45.37 | 45.64 | 246,790 | -0.13(-0.28%) |
Aug 13, 2021 | 45.54 | 45.78 | 45.36 | 45.77 | 357,341 | +0.34(+0.75%) |
Aug 12, 2021 | 44.83 | 45.46 | 44.81 | 45.42 | 333,493 | +0.47(+1.05%) |
Aug 11, 2021 | 44.95 | 45.09 | 44.60 | 44.95 | 305,442 | +0.09(+0.21%) |
Aug 10, 2021 | 44.95 | 45.01 | 44.46 | 44.86 | 485,695 | +0.12(+0.27%) |
Aug 09, 2021 | 44.84 | 44.96 | 44.55 | 44.74 | 648,677 | -0.26(-0.57%) |
Aug 06, 2021 | 44.86 | 45.66 | 44.40 | 45.00 | 749,141 | +0.42(+0.94%) |
Aug 05, 2021 | 44.16 | 44.60 | 44.05 | 44.58 | 429,910 | +0.49(+1.10%) |
Aug 04, 2021 | 44.29 | 44.48 | 44.05 | 44.09 | 425,590 | -0.22(-0.50%) |
Aug 03, 2021 | 44.49 | 44.72 | 44.04 | 44.31 | 410,080 | -0.02(-0.04%) |