Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.29 | 42.39 | 42.20 | 42.39 | 96,376 | -0.03(-0.07%) |
Oct 28, 2021 | 42.33 | 42.42 | 42.32 | 42.42 | 254,642 | +0.09(+0.22%) |
Oct 27, 2021 | 42.35 | 42.42 | 42.29 | 42.32 | 74,267 | -0.01(-0.02%) |
Oct 26, 2021 | 42.28 | 42.33 | 191,987 | +0.05(+0.11%) | ||
Oct 25, 2021 | 42.15 | 42.29 | 42.09 | 42.29 | 82,045 | +0.07(+0.15%) |
Oct 22, 2021 | 42.19 | 42.22 | 42.07 | 42.22 | 67,233 | +0.05(+0.11%) |
Oct 21, 2021 | 42.16 | 42.17 | 42.05 | 42.17 | 116,799 | -0.03(-0.07%) |
Oct 20, 2021 | 42.10 | 42.23 | 42.09 | 42.20 | 110,122 | +0.04(+0.09%) |
Oct 19, 2021 | 42.06 | 42.18 | 42.04 | 42.17 | 103,414 | +0.18(+0.42%) |
Oct 18, 2021 | 41.95 | 42.07 | 41.89 | 41.99 | 137,906 | -0.13(-0.31%) |
Oct 15, 2021 | 42.09 | 42.12 | 41.96 | 42.12 | 87,754 | +0.17(+0.40%) |
Oct 14, 2021 | 41.91 | 42.01 | 41.86 | 41.95 | 103,947 | +0.22(+0.54%) |
Oct 13, 2021 | 41.66 | 41.74 | 41.55 | 41.73 | 218,528 | +0.21(+0.52%) |
Oct 12, 2021 | 41.52 | 41.60 | 41.49 | 41.51 | 157,679 | -0.02(-0.04%) |
Oct 11, 2021 | 41.63 | 41.71 | 41.51 | 41.53 | 61,366 | -0.19(-0.45%) |
Oct 08, 2021 | 41.76 | 41.79 | 41.59 | 41.72 | 87,180 | +0.00(+0.00%) |
Oct 07, 2021 | 41.65 | 41.83 | 41.65 | 41.72 | 93,467 | +0.10(+0.25%) |
Oct 06, 2021 | 41.38 | 41.62 | 41.34 | 41.62 | 224,024 | +0.04(+0.09%) |
Oct 05, 2021 | 41.56 | 41.70 | 41.45 | 41.58 | 282,176 | +0.05(+0.11%) |
Oct 04, 2021 | 41.62 | 41.67 | 41.43 | 41.53 | 260,621 | -0.15(-0.37%) |
Oct 01, 2021 | 41.60 | 41.81 | 41.47 | 41.69 | 305,790 | +0.09(+0.22%) |
Sep 30, 2021 | 41.74 | 41.78 | 41.51 | 41.59 | 225,472 | -0.05(-0.11%) |
Sep 29, 2021 | 41.76 | 41.79 | 41.63 | 41.64 | 237,877 | +0.03(+0.07%) |
Sep 28, 2021 | 41.83 | 41.89 | 41.61 | 41.61 | 398,749 | -0.56(-1.32%) |
Sep 27, 2021 | 42.11 | 42.17 | 42.03 | 42.17 | 103,028 | -0.01(-0.02%) |
Sep 24, 2021 | 42.16 | 42.18 | 42.05 | 42.18 | 145,750 | -0.07(-0.18%) |
Sep 23, 2021 | 42.23 | 42.36 | 42.15 | 42.25 | 92,392 | +0.06(+0.13%) |
Sep 22, 2021 | 42.04 | 42.25 | 42.01 | 42.20 | 114,501 | +0.23(+0.55%) |
Sep 21, 2021 | 41.99 | 42.16 | 41.93 | 41.97 | 121,206 | +0.12(+0.29%) |
Sep 20, 2021 | 41.89 | 41.99 | 41.75 | 41.84 | 219,488 | -0.42(-0.99%) |
Sep 17, 2021 | 42.31 | 42.36 | 42.18 | 42.26 | 98,026 | -0.10(-0.24%) |
Sep 16, 2021 | 42.45 | 42.52 | 42.31 | 42.36 | 103,394 | -0.17(-0.39%) |
Sep 15, 2021 | 42.46 | 42.53 | 42.37 | 42.53 | 260,738 | +0.09(+0.22%) |
Sep 14, 2021 | 42.55 | 42.58 | 42.37 | 42.44 | 87,844 | -0.06(-0.13%) |
Sep 13, 2021 | 42.46 | 42.49 | 42.39 | 42.49 | 1,167,371 | +0.12(+0.29%) |
Sep 10, 2021 | 42.59 | 42.60 | 42.34 | 42.37 | 144,358 | -0.07(-0.18%) |
Sep 09, 2021 | 42.49 | 42.57 | 42.45 | 42.45 | 88,194 | -0.06(-0.13%) |
Sep 08, 2021 | 42.49 | 42.56 | 42.41 | 42.50 | 101,029 | +0.00(+0.00%) |
Sep 07, 2021 | 42.58 | 42.58 | 42.50 | 42.50 | 117,333 | -0.11(-0.26%) |
Sep 03, 2021 | 42.64 | 42.66 | 42.53 | 42.62 | 74,054 | -0.08(-0.20%) |
Sep 02, 2021 | 42.60 | 42.70 | 42.56 | 42.70 | 105,974 | +0.18(+0.42%) |
Sep 01, 2021 | 42.52 | 42.62 | 42.52 | 42.52 | 105,090 | +0.00(+0.00%) |
Aug 31, 2021 | 42.55 | 42.58 | 42.47 | 42.52 | 77,343 | -0.01(-0.02%) |
Aug 30, 2021 | 42.56 | 42.57 | 42.30 | 42.53 | 105,553 | +0.07(+0.15%) |
Aug 27, 2021 | 42.26 | 42.47 | 42.20 | 42.47 | 88,627 | +0.24(+0.57%) |
Aug 26, 2021 | 42.24 | 42.30 | 42.17 | 42.23 | 100,116 | -0.12(-0.29%) |
Aug 25, 2021 | 42.34 | 42.35 | 42.27 | 42.35 | 162,848 | +0.05(+0.11%) |
Aug 24, 2021 | 42.34 | 42.36 | 42.23 | 42.30 | 320,665 | +0.06(+0.13%) |
Aug 23, 2021 | 42.21 | 42.32 | 42.14 | 42.24 | 94,208 | +0.19(+0.44%) |
Aug 20, 2021 | 41.99 | 42.11 | 41.97 | 42.06 | 81,474 | +0.06(+0.13%) |
Aug 19, 2021 | 41.96 | 42.04 | 41.89 | 42.00 | 108,276 | +0.00(+0.00%) |
Aug 18, 2021 | 42.19 | 42.22 | 42.00 | 42.00 | 202,810 | -0.20(-0.48%) |
Aug 17, 2021 | 42.23 | 42.25 | 42.07 | 42.21 | 196,328 | -0.15(-0.35%) |
Aug 16, 2021 | 42.34 | 42.37 | 42.25 | 42.36 | 85,980 | -0.03(-0.07%) |
Aug 13, 2021 | 42.22 | 42.38 | 42.21 | 42.38 | 92,725 | +0.11(+0.26%) |
Aug 12, 2021 | 42.17 | 42.27 | 42.16 | 42.27 | 68,734 | +0.00(+0.00%) |
Aug 11, 2021 | 42.17 | 42.27 | 42.14 | 42.27 | 100,366 | +0.11(+0.26%) |
Aug 10, 2021 | 42.11 | 42.19 | 42.11 | 42.16 | 86,029 | -0.02(-0.04%) |
Aug 09, 2021 | 42.25 | 42.26 | 42.13 | 42.18 | 88,149 | -0.04(-0.09%) |
Aug 06, 2021 | 42.26 | 42.29 | 42.16 | 42.22 | 102,418 | -0.12(-0.29%) |
Aug 05, 2021 | 42.29 | 42.34 | 42.25 | 42.34 | 63,470 | +0.12(+0.29%) |
Aug 04, 2021 | 42.35 | 42.39 | 42.22 | 42.22 | 107,628 | -0.11(-0.26%) |
Aug 03, 2021 | 42.22 | 42.33 | 42.17 | 42.33 | 127,715 | +0.14(+0.33%) |