Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.54 | 47.10 | 45.66 | 45.91 | 296,864 | -0.72(-1.55%) |
Oct 28, 2021 | 44.82 | 46.78 | 43.89 | 46.63 | 126,869 | +0.90(+1.96%) |
Oct 27, 2021 | 47.02 | 47.11 | 45.73 | 45.73 | 130,954 | -1.09(-2.34%) |
Oct 26, 2021 | 46.95 | 46.83 | 153,969 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.23 | 46.76 | 44.93 | 46.68 | 150,437 | +1.14(+2.51%) |
Oct 22, 2021 | 45.76 | 46.32 | 45.43 | 45.54 | 181,557 | -0.15(-0.32%) |
Oct 21, 2021 | 44.68 | 46.39 | 44.68 | 45.68 | 178,055 | +0.97(+2.16%) |
Oct 20, 2021 | 43.20 | 44.73 | 42.86 | 44.72 | 118,324 | +1.73(+4.02%) |
Oct 19, 2021 | 43.51 | 43.51 | 42.82 | 42.99 | 52,078 | -0.28(-0.65%) |
Oct 18, 2021 | 42.96 | 43.55 | 42.26 | 43.27 | 82,902 | +0.10(+0.23%) |
Oct 15, 2021 | 44.41 | 44.55 | 43.16 | 43.17 | 86,092 | -0.56(-1.27%) |
Oct 14, 2021 | 43.45 | 43.95 | 43.14 | 43.73 | 139,028 | +0.67(+1.56%) |
Oct 13, 2021 | 43.17 | 43.37 | 42.70 | 43.06 | 63,321 | -0.21(-0.50%) |
Oct 12, 2021 | 42.65 | 43.52 | 42.26 | 43.27 | 52,431 | +0.59(+1.37%) |
Oct 11, 2021 | 42.52 | 42.86 | 42.43 | 42.69 | 49,152 | +0.10(+0.23%) |
Oct 08, 2021 | 42.85 | 43.20 | 42.53 | 42.59 | 52,560 | -0.30(-0.71%) |
Oct 07, 2021 | 42.63 | 43.58 | 42.63 | 42.89 | 120,826 | +0.59(+1.38%) |
Oct 06, 2021 | 42.08 | 42.38 | 41.48 | 42.31 | 80,868 | -0.06(-0.14%) |
Oct 05, 2021 | 42.70 | 43.20 | 42.28 | 42.36 | 58,220 | -0.19(-0.44%) |
Oct 04, 2021 | 42.57 | 42.94 | 42.17 | 42.55 | 93,220 | -0.02(-0.05%) |
Oct 01, 2021 | 41.52 | 42.94 | 41.43 | 42.57 | 141,613 | +1.46(+3.56%) |
Sep 30, 2021 | 42.44 | 42.59 | 41.10 | 41.10 | 112,658 | -0.90(-2.14%) |
Sep 29, 2021 | 42.08 | 42.59 | 41.76 | 42.00 | 68,232 | +0.15(+0.35%) |
Sep 28, 2021 | 42.29 | 42.67 | 41.50 | 41.86 | 86,956 | -0.49(-1.15%) |
Sep 27, 2021 | 40.98 | 42.57 | 40.98 | 42.34 | 131,039 | +1.31(+3.19%) |
Sep 24, 2021 | 41.01 | 41.34 | 40.71 | 41.04 | 109,545 | -0.31(-0.76%) |
Sep 23, 2021 | 41.82 | 41.96 | 41.21 | 41.35 | 117,327 | -0.07(-0.16%) |
Sep 22, 2021 | 41.38 | 42.16 | 41.21 | 41.42 | 110,652 | +0.42(+1.02%) |
Sep 21, 2021 | 41.61 | 41.73 | 40.72 | 41.00 | 190,473 | -0.10(-0.24%) |
Sep 20, 2021 | 41.38 | 41.53 | 40.41 | 41.10 | 213,545 | -0.95(-2.25%) |
Sep 17, 2021 | 42.62 | 42.72 | 41.71 | 42.04 | 421,992 | -0.31(-0.74%) |
Sep 16, 2021 | 42.39 | 42.77 | 41.71 | 42.35 | 153,758 | +0.07(+0.16%) |
Sep 15, 2021 | 42.66 | 42.98 | 41.80 | 42.29 | 154,386 | -0.34(-0.80%) |
Sep 14, 2021 | 43.22 | 43.24 | 42.12 | 42.63 | 112,247 | -0.23(-0.55%) |
Sep 13, 2021 | 42.19 | 42.90 | 41.54 | 42.86 | 124,189 | +0.86(+2.05%) |
Sep 10, 2021 | 42.77 | 43.08 | 41.91 | 42.00 | 101,487 | -0.43(-1.01%) |
Sep 09, 2021 | 43.65 | 43.85 | 42.45 | 42.43 | 129,988 | -1.25(-2.86%) |
Sep 08, 2021 | 43.44 | 43.93 | 42.28 | 43.68 | 193,906 | +0.13(+0.29%) |
Sep 07, 2021 | 45.19 | 45.19 | 42.59 | 43.56 | 253,873 | -1.93(-4.25%) |
Sep 03, 2021 | 45.58 | 45.72 | 44.98 | 45.49 | 93,674 | -0.24(-0.53%) |
Sep 02, 2021 | 45.96 | 46.63 | 45.65 | 45.73 | 111,659 | -0.19(-0.40%) |
Sep 01, 2021 | 45.59 | 46.19 | 44.91 | 45.92 | 80,473 | +0.74(+1.64%) |
Aug 31, 2021 | 45.37 | 46.05 | 45.17 | 45.18 | 175,326 | -0.14(-0.30%) |
Aug 30, 2021 | 45.09 | 45.34 | 44.28 | 45.31 | 143,890 | +0.38(+0.85%) |
Aug 27, 2021 | 42.92 | 45.13 | 42.92 | 44.93 | 192,182 | +2.23(+5.21%) |
Aug 26, 2021 | 43.32 | 43.77 | 42.48 | 42.71 | 108,262 | -0.88(-2.02%) |
Aug 25, 2021 | 42.37 | 43.80 | 42.14 | 43.58 | 138,377 | +1.14(+2.69%) |
Aug 24, 2021 | 42.67 | 42.76 | 41.99 | 42.44 | 119,241 | -0.11(-0.25%) |
Aug 23, 2021 | 42.49 | 42.86 | 42.07 | 42.55 | 153,957 | +0.31(+0.74%) |
Aug 20, 2021 | 40.82 | 42.42 | 40.82 | 42.24 | 152,039 | +1.35(+3.30%) |
Aug 19, 2021 | 41.73 | 42.11 | 40.61 | 40.89 | 167,575 | -1.44(-3.39%) |
Aug 18, 2021 | 42.28 | 43.02 | 42.21 | 42.33 | 120,141 | -0.14(-0.32%) |
Aug 17, 2021 | 43.05 | 43.28 | 41.45 | 42.46 | 140,829 | -1.24(-2.84%) |
Aug 16, 2021 | 43.24 | 44.20 | 42.57 | 43.70 | 100,320 | -0.15(-0.33%) |
Aug 13, 2021 | 44.86 | 45.11 | 43.65 | 43.85 | 85,265 | -1.25(-2.77%) |
Aug 12, 2021 | 45.90 | 45.90 | 44.66 | 45.10 | 129,618 | -0.53(-1.16%) |
Aug 11, 2021 | 45.02 | 46.24 | 44.89 | 45.63 | 112,596 | +0.59(+1.32%) |
Aug 10, 2021 | 44.07 | 45.23 | 43.85 | 45.03 | 114,610 | +1.12(+2.55%) |
Aug 09, 2021 | 43.93 | 44.51 | 42.60 | 43.91 | 212,878 | -0.30(-0.68%) |
Aug 06, 2021 | 44.86 | 45.03 | 43.86 | 44.21 | 104,597 | -0.21(-0.48%) |
Aug 05, 2021 | 43.53 | 44.49 | 43.47 | 44.43 | 89,923 | +1.30(+3.01%) |
Aug 04, 2021 | 42.70 | 43.70 | 42.47 | 43.13 | 90,746 | -0.22(-0.52%) |
Aug 03, 2021 | 43.08 | 43.61 | 42.40 | 43.35 | 159,402 | +0.13(+0.29%) |