Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.44 | 42.49 | 41.75 | 41.78 | 89,664 | -0.73(-1.72%) |
Oct 28, 2021 | 42.00 | 42.92 | 41.70 | 42.51 | 102,854 | +0.84(+2.02%) |
Oct 27, 2021 | 42.73 | 43.39 | 41.20 | 41.67 | 113,384 | -1.72(-3.96%) |
Oct 26, 2021 | 42.12 | 43.39 | 213,259 | +1.56(+3.73%) | ||
Oct 25, 2021 | 41.85 | 42.53 | 41.65 | 41.83 | 150,919 | +0.11(+0.26%) |
Oct 22, 2021 | 40.00 | 42.43 | 38.54 | 41.72 | 452,160 | +2.49(+6.35%) |
Oct 21, 2021 | 38.83 | 39.55 | 37.11 | 39.23 | 162,445 | +0.25(+0.64%) |
Oct 20, 2021 | 38.82 | 39.08 | 37.02 | 38.98 | 107,017 | -0.08(-0.20%) |
Oct 19, 2021 | 38.26 | 39.79 | 37.29 | 39.06 | 132,091 | +0.99(+2.60%) |
Oct 18, 2021 | 41.69 | 41.80 | 37.71 | 38.07 | 146,454 | -3.48(-8.38%) |
Oct 15, 2021 | 41.40 | 41.63 | 40.79 | 41.55 | 95,526 | +1.00(+2.47%) |
Oct 14, 2021 | 39.74 | 40.77 | 39.32 | 40.55 | 61,836 | +1.18(+3.00%) |
Oct 13, 2021 | 41.54 | 41.54 | 39.17 | 39.37 | 152,854 | -2.47(-5.90%) |
Oct 12, 2021 | 40.37 | 41.91 | 40.37 | 41.84 | 143,740 | +1.38(+3.41%) |
Oct 11, 2021 | 40.50 | 41.46 | 40.44 | 40.46 | 149,521 | +0.64(+1.61%) |
Oct 08, 2021 | 38.94 | 40.00 | 38.04 | 39.82 | 194,239 | +1.08(+2.79%) |
Oct 07, 2021 | 37.79 | 39.05 | 36.44 | 38.74 | 69,121 | +1.21(+3.22%) |
Oct 06, 2021 | 38.39 | 38.39 | 36.57 | 37.53 | 105,521 | -1.56(-3.99%) |
Oct 05, 2021 | 39.59 | 40.78 | 38.83 | 39.09 | 89,565 | +0.01(+0.03%) |
Oct 04, 2021 | 39.90 | 40.48 | 38.84 | 39.08 | 182,705 | -0.41(-1.04%) |
Oct 01, 2021 | 37.19 | 39.63 | 37.19 | 39.49 | 143,117 | +2.58(+6.99%) |
Sep 30, 2021 | 36.87 | 37.55 | 36.56 | 36.91 | 59,939 | +0.07(+0.19%) |
Sep 29, 2021 | 37.33 | 37.33 | 36.45 | 36.84 | 100,668 | -0.56(-1.50%) |
Sep 28, 2021 | 38.83 | 39.75 | 37.13 | 37.40 | 122,889 | -1.09(-2.83%) |
Sep 27, 2021 | 37.57 | 38.96 | 37.57 | 38.49 | 139,656 | +1.59(+4.31%) |
Sep 24, 2021 | 36.81 | 37.58 | 36.75 | 36.90 | 152,994 | +0.15(+0.41%) |
Sep 23, 2021 | 36.22 | 37.22 | 36.22 | 36.75 | 177,539 | +0.82(+2.28%) |
Sep 22, 2021 | 36.64 | 37.10 | 35.67 | 35.93 | 136,664 | +0.02(+0.06%) |
Sep 21, 2021 | 37.98 | 38.27 | 35.77 | 35.91 | 123,815 | -1.74(-4.62%) |
Sep 20, 2021 | 38.15 | 38.15 | 37.03 | 37.65 | 101,377 | -1.73(-4.39%) |
Sep 17, 2021 | 39.58 | 40.13 | 38.92 | 39.38 | 384,893 | -0.59(-1.48%) |
Sep 16, 2021 | 40.19 | 40.62 | 39.43 | 39.97 | 65,910 | -0.45(-1.11%) |
Sep 15, 2021 | 40.60 | 41.80 | 39.97 | 40.42 | 104,731 | +0.45(+1.13%) |
Sep 14, 2021 | 41.55 | 42.87 | 39.83 | 39.97 | 119,803 | -1.28(-3.10%) |
Sep 13, 2021 | 40.67 | 42.60 | 40.67 | 41.25 | 69,784 | +1.21(+3.02%) |
Sep 10, 2021 | 40.74 | 40.99 | 39.88 | 40.04 | 66,207 | -0.26(-0.65%) |
Sep 09, 2021 | 39.60 | 40.72 | 39.60 | 40.30 | 98,313 | +0.34(+0.85%) |
Sep 08, 2021 | 40.60 | 40.62 | 39.73 | 39.96 | 111,055 | -0.61(-1.50%) |
Sep 07, 2021 | 39.91 | 41.45 | 39.91 | 40.57 | 58,438 | +0.62(+1.55%) |
Sep 03, 2021 | 40.72 | 41.15 | 39.50 | 39.95 | 55,543 | -0.83(-2.04%) |
Sep 02, 2021 | 41.21 | 41.81 | 40.66 | 40.78 | 43,101 | -0.19(-0.46%) |
Sep 01, 2021 | 40.21 | 41.07 | 39.27 | 40.97 | 86,111 | +0.80(+1.99%) |
Aug 31, 2021 | 39.95 | 41.84 | 39.72 | 40.17 | 91,145 | +0.10(+0.25%) |
Aug 30, 2021 | 41.51 | 41.98 | 39.69 | 40.07 | 131,671 | -1.27(-3.07%) |
Aug 27, 2021 | 38.86 | 42.19 | 38.86 | 41.34 | 155,340 | +2.83(+7.35%) |
Aug 26, 2021 | 38.81 | 39.32 | 37.65 | 38.51 | 98,943 | -0.61(-1.56%) |
Aug 25, 2021 | 39.35 | 39.56 | 38.92 | 39.12 | 57,224 | +0.05(+0.13%) |
Aug 24, 2021 | 39.02 | 39.88 | 38.81 | 39.07 | 126,844 | +0.53(+1.38%) |
Aug 23, 2021 | 37.71 | 39.12 | 37.71 | 38.54 | 61,972 | +1.46(+3.94%) |
Aug 20, 2021 | 36.06 | 37.17 | 36.06 | 37.08 | 83,496 | +0.52(+1.42%) |
Aug 19, 2021 | 36.99 | 37.58 | 35.61 | 36.56 | 94,301 | -1.15(-3.05%) |
Aug 18, 2021 | 38.89 | 39.28 | 37.45 | 37.71 | 94,371 | -1.04(-2.68%) |
Aug 17, 2021 | 39.08 | 39.99 | 38.19 | 38.75 | 53,170 | -0.86(-2.17%) |
Aug 16, 2021 | 39.93 | 40.30 | 39.27 | 39.61 | 63,853 | -0.85(-2.10%) |
Aug 13, 2021 | 41.96 | 42.34 | 40.31 | 40.46 | 57,487 | -1.57(-3.74%) |
Aug 12, 2021 | 43.27 | 43.27 | 41.63 | 42.03 | 64,629 | -1.22(-2.82%) |
Aug 11, 2021 | 43.29 | 43.56 | 42.09 | 43.25 | 47,038 | -0.24(-0.55%) |
Aug 10, 2021 | 43.08 | 43.82 | 42.01 | 43.49 | 81,003 | +1.01(+2.38%) |
Aug 09, 2021 | 42.62 | 42.99 | 41.68 | 42.48 | 93,770 | -0.79(-1.83%) |
Aug 06, 2021 | 42.46 | 43.92 | 42.29 | 43.27 | 85,586 | +1.49(+3.57%) |
Aug 05, 2021 | 42.10 | 42.97 | 41.58 | 41.78 | 68,736 | -0.10(-0.24%) |
Aug 04, 2021 | 43.00 | 44.12 | 41.58 | 41.88 | 121,731 | -1.72(-3.94%) |
Aug 03, 2021 | 43.08 | 43.91 | 42.01 | 43.60 | 122,876 | +0.29(+0.67%) |