Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.14 | 43.18 | 43.14 | 43.16 | 29,668 | +0.01(+0.01%) |
Oct 28, 2021 | 43.12 | 43.21 | 43.12 | 43.15 | 14,705 | +0.04(+0.09%) |
Oct 27, 2021 | 43.20 | 43.20 | 43.11 | 43.11 | 17,725 | -0.00(-0.01%) |
Oct 26, 2021 | 43.09 | 43.12 | 23,367 | -0.01(-0.03%) | ||
Oct 25, 2021 | 43.15 | 43.19 | 43.04 | 43.13 | 22,049 | +0.11(+0.25%) |
Oct 22, 2021 | 43.14 | 43.14 | 42.98 | 43.02 | 22,216 | -0.13(-0.31%) |
Oct 21, 2021 | 43.27 | 43.28 | 43.16 | 43.16 | 15,650 | -0.12(-0.27%) |
Oct 20, 2021 | 43.21 | 43.27 | 43.21 | 43.27 | 20,505 | +0.04(+0.10%) |
Oct 19, 2021 | 43.22 | 43.27 | 43.16 | 43.23 | 18,252 | +0.06(+0.13%) |
Oct 18, 2021 | 43.19 | 43.22 | 43.07 | 43.17 | 21,832 | -0.04(-0.09%) |
Oct 15, 2021 | 43.30 | 43.30 | 43.21 | 43.21 | 20,552 | -0.08(-0.19%) |
Oct 14, 2021 | 43.07 | 43.32 | 43.07 | 43.29 | 12,394 | +0.24(+0.55%) |
Oct 13, 2021 | 42.91 | 43.06 | 42.91 | 43.06 | 8,443 | +0.06(+0.13%) |
Oct 12, 2021 | 42.86 | 43.05 | 42.86 | 43.00 | 57,280 | +0.07(+0.17%) |
Oct 11, 2021 | 43.06 | 43.07 | 42.87 | 42.93 | 10,557 | -0.01(-0.02%) |
Oct 08, 2021 | 43.14 | 43.14 | 42.94 | 42.94 | 24,091 | -0.19(-0.45%) |
Oct 07, 2021 | 43.17 | 43.26 | 43.13 | 43.13 | 5,527 | +0.04(+0.09%) |
Oct 06, 2021 | 43.01 | 43.18 | 43.01 | 43.09 | 22,069 | -0.06(-0.15%) |
Oct 05, 2021 | 43.15 | 43.27 | 43.15 | 43.16 | 527,265 | +0.02(+0.05%) |
Oct 04, 2021 | 43.25 | 43.27 | 43.14 | 43.14 | 52,089 | -0.21(-0.48%) |
Oct 01, 2021 | 43.23 | 43.39 | 43.18 | 43.34 | 12,659 | +0.09(+0.21%) |
Sep 30, 2021 | 43.21 | 43.32 | 43.19 | 43.25 | 10,389 | -0.04(-0.09%) |
Sep 29, 2021 | 43.29 | 43.34 | 43.25 | 43.29 | 6,097 | +0.10(+0.23%) |
Sep 28, 2021 | 43.26 | 43.29 | 43.17 | 43.19 | 16,900 | -0.20(-0.46%) |
Sep 27, 2021 | 43.37 | 43.42 | 43.33 | 43.39 | 19,282 | -0.05(-0.11%) |
Sep 24, 2021 | 43.44 | 43.46 | 43.36 | 43.44 | 7,139 | -0.03(-0.07%) |
Sep 23, 2021 | 43.54 | 43.54 | 43.44 | 43.47 | 8,414 | +0.03(+0.06%) |
Sep 22, 2021 | 43.49 | 43.50 | 43.39 | 43.44 | 13,567 | +0.06(+0.14%) |
Sep 21, 2021 | 43.34 | 43.41 | 43.33 | 43.38 | 8,046 | +0.04(+0.10%) |
Sep 20, 2021 | 43.29 | 43.36 | 43.27 | 43.34 | 13,814 | -0.13(-0.30%) |
Sep 17, 2021 | 43.49 | 43.50 | 43.44 | 43.47 | 14,513 | -0.07(-0.16%) |
Sep 16, 2021 | 43.43 | 43.57 | 43.40 | 43.54 | 10,446 | -0.00(-0.00%) |
Sep 15, 2021 | 43.51 | 43.58 | 43.48 | 43.54 | 26,140 | +0.13(+0.31%) |
Sep 14, 2021 | 43.41 | 43.53 | 43.36 | 43.41 | 15,243 | -0.04(-0.09%) |
Sep 13, 2021 | 43.33 | 43.47 | 43.33 | 43.45 | 14,421 | +0.09(+0.21%) |
Sep 10, 2021 | 43.52 | 43.52 | 43.33 | 43.36 | 16,260 | -0.05(-0.11%) |
Sep 09, 2021 | 43.35 | 43.44 | 43.35 | 43.41 | 37,256 | +0.03(+0.07%) |
Sep 08, 2021 | 43.35 | 43.40 | 43.29 | 43.38 | 10,396 | +0.03(+0.08%) |
Sep 07, 2021 | 43.48 | 43.48 | 43.34 | 43.34 | 16,904 | -0.10(-0.23%) |
Sep 03, 2021 | 43.33 | 43.45 | 43.33 | 43.44 | 14,913 | +0.03(+0.06%) |
Sep 02, 2021 | 43.47 | 43.47 | 43.41 | 43.41 | 13,370 | +0.07(+0.17%) |
Sep 01, 2021 | 43.40 | 43.40 | 43.31 | 43.34 | 10,083 | +0.02(+0.05%) |
Aug 31, 2021 | 43.34 | 43.34 | 43.22 | 43.32 | 11,432 | +0.04(+0.10%) |
Aug 30, 2021 | 43.21 | 43.33 | 43.21 | 43.28 | 97,457 | +0.06(+0.13%) |
Aug 27, 2021 | 43.15 | 43.26 | 43.15 | 43.22 | 7,916 | +0.13(+0.30%) |
Aug 26, 2021 | 43.08 | 43.14 | 43.03 | 43.09 | 14,152 | -0.10(-0.23%) |
Aug 25, 2021 | 43.15 | 43.20 | 43.05 | 43.19 | 79,693 | +0.08(+0.18%) |
Aug 24, 2021 | 43.08 | 43.13 | 42.99 | 43.11 | 10,137 | +0.07(+0.16%) |
Aug 23, 2021 | 42.99 | 43.07 | 42.95 | 43.04 | 10,810 | +0.13(+0.30%) |
Aug 20, 2021 | 42.87 | 42.93 | 42.79 | 42.91 | 8,984 | +0.11(+0.26%) |
Aug 19, 2021 | 42.77 | 42.87 | 42.72 | 42.80 | 14,105 | -0.04(-0.10%) |
Aug 18, 2021 | 42.90 | 42.93 | 42.85 | 42.85 | 7,654 | -0.06(-0.14%) |
Aug 17, 2021 | 42.94 | 42.94 | 42.82 | 42.90 | 13,035 | -0.09(-0.22%) |
Aug 16, 2021 | 42.99 | 43.01 | 42.86 | 43.00 | 37,817 | +0.03(+0.08%) |
Aug 13, 2021 | 42.90 | 42.96 | 42.90 | 42.96 | 9,783 | +0.08(+0.18%) |
Aug 12, 2021 | 42.84 | 42.89 | 42.80 | 42.89 | 16,553 | +0.10(+0.22%) |
Aug 11, 2021 | 42.82 | 42.82 | 42.74 | 42.79 | 17,001 | +0.01(+0.02%) |
Aug 10, 2021 | 42.87 | 42.87 | 42.69 | 42.78 | 32,224 | -0.07(-0.16%) |
Aug 09, 2021 | 42.95 | 42.95 | 42.85 | 42.85 | 30,802 | -0.10(-0.24%) |
Aug 06, 2021 | 42.99 | 43.01 | 42.94 | 42.95 | 14,392 | -0.03(-0.08%) |
Aug 05, 2021 | 42.96 | 43.00 | 42.94 | 42.99 | 31,163 | +0.11(+0.26%) |
Aug 04, 2021 | 43.04 | 43.04 | 42.87 | 42.88 | 42,067 | -0.10(-0.24%) |
Aug 03, 2021 | 42.96 | 43.00 | 42.94 | 42.98 | 20,533 | -0.03(-0.06%) |