Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.94 | 43.15 | 42.61 | 43.04 | 623,789 | +0.01(+0.02%) |
Oct 28, 2021 | 42.67 | 43.07 | 42.54 | 43.03 | 436,360 | +0.53(+1.25%) |
Oct 27, 2021 | 42.93 | 43.00 | 42.48 | 42.50 | 473,447 | -0.28(-0.66%) |
Oct 26, 2021 | 43.45 | 42.78 | 311,898 | -0.34(-0.79%) | ||
Oct 25, 2021 | 43.15 | 43.24 | 42.78 | 43.13 | 271,626 | +0.12(+0.28%) |
Oct 22, 2021 | 43.21 | 43.55 | 42.87 | 43.01 | 347,989 | -0.14(-0.32%) |
Oct 21, 2021 | 43.08 | 43.31 | 42.90 | 43.14 | 348,379 | +0.05(+0.12%) |
Oct 20, 2021 | 43.07 | 43.24 | 42.85 | 43.09 | 290,313 | +0.15(+0.36%) |
Oct 19, 2021 | 42.99 | 43.16 | 42.82 | 42.94 | 207,718 | +0.09(+0.20%) |
Oct 18, 2021 | 42.70 | 42.87 | 42.41 | 42.85 | 315,473 | +0.08(+0.18%) |
Oct 15, 2021 | 43.14 | 43.14 | 42.66 | 42.78 | 288,471 | -0.13(-0.30%) |
Oct 14, 2021 | 42.64 | 43.10 | 42.53 | 42.90 | 273,011 | +0.67(+1.58%) |
Oct 13, 2021 | 41.81 | 42.25 | 41.72 | 42.24 | 419,572 | +0.64(+1.54%) |
Oct 12, 2021 | 41.84 | 41.94 | 41.48 | 41.60 | 307,583 | -0.08(-0.18%) |
Oct 11, 2021 | 41.95 | 42.11 | 41.28 | 41.67 | 190,498 | -0.35(-0.83%) |
Oct 08, 2021 | 42.23 | 42.48 | 42.01 | 42.02 | 343,434 | -0.08(-0.18%) |
Oct 07, 2021 | 41.67 | 42.29 | 41.67 | 42.10 | 585,709 | +0.69(+1.67%) |
Oct 06, 2021 | 41.23 | 41.54 | 41.04 | 41.41 | 251,334 | -0.14(-0.33%) |
Oct 05, 2021 | 41.66 | 41.78 | 41.30 | 41.54 | 438,625 | +0.09(+0.23%) |
Oct 04, 2021 | 41.79 | 41.83 | 40.82 | 41.45 | 485,553 | -0.50(-1.20%) |
Oct 01, 2021 | 42.00 | 42.08 | 41.25 | 41.95 | 382,420 | +0.29(+0.70%) |
Sep 30, 2021 | 41.47 | 42.53 | 41.47 | 41.66 | 432,786 | -0.25(-0.59%) |
Sep 29, 2021 | 42.73 | 42.81 | 41.70 | 41.91 | 536,473 | -0.58(-1.37%) |
Sep 28, 2021 | 43.59 | 44.00 | 42.39 | 42.49 | 784,438 | -1.50(-3.42%) |
Sep 27, 2021 | 44.03 | 44.13 | 43.41 | 44.00 | 389,026 | -0.20(-0.44%) |
Sep 24, 2021 | 43.99 | 44.25 | 43.78 | 44.19 | 293,896 | +0.10(+0.23%) |
Sep 23, 2021 | 43.95 | 44.48 | 43.92 | 44.09 | 317,693 | +0.27(+0.60%) |
Sep 22, 2021 | 43.05 | 44.00 | 42.77 | 43.83 | 407,564 | +0.84(+1.95%) |
Sep 21, 2021 | 43.36 | 43.52 | 42.97 | 42.99 | 440,547 | -0.08(-0.18%) |
Sep 20, 2021 | 43.17 | 43.45 | 42.56 | 43.07 | 447,906 | -0.68(-1.54%) |
Sep 17, 2021 | 44.47 | 44.89 | 43.62 | 43.74 | 1,047,944 | -1.10(-2.46%) |
Sep 16, 2021 | 44.90 | 45.17 | 44.51 | 44.84 | 417,873 | -0.30(-0.66%) |
Sep 15, 2021 | 45.07 | 45.23 | 44.57 | 45.14 | 365,083 | +0.16(+0.36%) |
Sep 14, 2021 | 44.84 | 45.25 | 44.81 | 44.98 | 416,627 | +0.15(+0.34%) |
Sep 13, 2021 | 45.55 | 45.88 | 44.66 | 44.83 | 524,057 | -0.64(-1.41%) |
Sep 10, 2021 | 46.05 | 46.15 | 45.44 | 45.47 | 315,501 | -0.43(-0.93%) |
Sep 09, 2021 | 46.31 | 46.56 | 45.88 | 45.90 | 504,170 | -0.58(-1.25%) |
Sep 08, 2021 | 46.46 | 46.79 | 46.26 | 46.48 | 341,386 | +0.04(+0.09%) |
Sep 07, 2021 | 46.77 | 46.78 | 46.42 | 46.43 | 252,592 | -0.44(-0.95%) |
Sep 03, 2021 | 46.90 | 47.02 | 46.75 | 46.88 | 202,698 | -0.09(-0.18%) |
Sep 02, 2021 | 46.80 | 47.01 | 46.71 | 46.96 | 264,944 | +0.39(+0.84%) |
Sep 01, 2021 | 46.58 | 46.80 | 46.25 | 46.57 | 350,274 | +0.13(+0.27%) |
Aug 31, 2021 | 46.30 | 46.78 | 46.30 | 46.45 | 563,005 | +0.16(+0.35%) |
Aug 30, 2021 | 46.33 | 46.52 | 46.18 | 46.28 | 181,190 | +0.14(+0.29%) |
Aug 27, 2021 | 45.72 | 46.16 | 45.69 | 46.15 | 339,960 | +0.44(+0.96%) |
Aug 26, 2021 | 46.08 | 46.20 | 45.69 | 45.71 | 272,209 | -0.38(-0.83%) |
Aug 25, 2021 | 45.76 | 46.19 | 45.65 | 46.09 | 345,352 | +0.37(+0.82%) |
Aug 24, 2021 | 45.60 | 45.77 | 45.26 | 45.72 | 237,983 | +0.25(+0.54%) |
Aug 23, 2021 | 45.32 | 45.52 | 45.08 | 45.47 | 360,223 | +0.35(+0.77%) |
Aug 20, 2021 | 44.56 | 45.19 | 44.29 | 45.12 | 341,733 | +0.60(+1.35%) |
Aug 19, 2021 | 44.47 | 44.77 | 42.42 | 44.52 | 395,114 | -0.30(-0.66%) |
Aug 18, 2021 | 44.84 | 45.03 | 44.72 | 44.82 | 588,104 | -0.05(-0.11%) |
Aug 17, 2021 | 44.95 | 45.04 | 44.49 | 44.87 | 652,502 | -0.37(-0.82%) |
Aug 16, 2021 | 45.36 | 45.36 | 44.97 | 45.24 | 248,948 | -0.13(-0.28%) |
Aug 13, 2021 | 45.15 | 45.38 | 44.96 | 45.37 | 360,465 | +0.34(+0.75%) |
Aug 12, 2021 | 44.44 | 45.06 | 44.42 | 45.03 | 336,409 | +0.47(+1.05%) |
Aug 11, 2021 | 44.56 | 44.70 | 44.22 | 44.57 | 308,113 | +0.09(+0.21%) |
Aug 10, 2021 | 44.56 | 44.62 | 44.07 | 44.47 | 489,942 | +0.12(+0.27%) |
Aug 09, 2021 | 44.45 | 44.57 | 44.17 | 44.35 | 654,349 | -0.25(-0.57%) |
Aug 06, 2021 | 44.47 | 45.26 | 44.01 | 44.61 | 755,692 | +0.42(+0.94%) |
Aug 05, 2021 | 43.78 | 44.22 | 43.67 | 44.19 | 433,669 | +0.48(+1.10%) |
Aug 04, 2021 | 43.90 | 44.09 | 43.67 | 43.71 | 429,312 | -0.22(-0.50%) |
Aug 03, 2021 | 44.11 | 44.34 | 43.66 | 43.93 | 413,665 | -0.02(-0.04%) |