Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.53 | 44.53 | 41.98 | 42.10 | 933,700 | -2.98(-6.61%) |
Oct 28, 2021 | 44.11 | 45.18 | 43.92 | 45.08 | 824,787 | +1.21(+2.76%) |
Oct 27, 2021 | 44.67 | 44.62 | 43.51 | 43.87 | 689,971 | -0.96(-2.15%) |
Oct 26, 2021 | 45.54 | 44.75 | 44.83 | 740,823 | -0.69(-1.51%) | |
Oct 25, 2021 | 45.00 | 45.52 | 44.42 | 45.52 | 602,660 | +0.62(+1.38%) |
Oct 22, 2021 | 44.91 | 45.12 | 44.60 | 44.90 | 255,313 | +0.00(+0.00%) |
Oct 21, 2021 | 44.60 | 44.94 | 44.26 | 44.90 | 473,083 | +0.34(+0.77%) |
Oct 20, 2021 | 44.14 | 44.91 | 43.93 | 44.55 | 367,756 | +0.46(+1.05%) |
Oct 19, 2021 | 43.72 | 44.16 | 43.47 | 44.09 | 320,007 | +0.38(+0.86%) |
Oct 18, 2021 | 43.14 | 43.76 | 43.08 | 43.71 | 535,315 | +0.64(+1.48%) |
Oct 15, 2021 | 42.96 | 43.46 | 42.87 | 43.08 | 522,923 | +0.40(+0.95%) |
Oct 14, 2021 | 42.83 | 42.89 | 42.38 | 42.67 | 406,197 | +0.21(+0.51%) |
Oct 13, 2021 | 42.19 | 43.05 | 41.74 | 42.46 | 455,112 | +0.42(+1.00%) |
Oct 12, 2021 | 42.02 | 42.24 | 41.70 | 42.04 | 524,423 | +0.08(+0.18%) |
Oct 11, 2021 | 42.34 | 42.66 | 41.82 | 41.96 | 578,351 | -0.21(-0.51%) |
Oct 08, 2021 | 41.72 | 42.41 | 41.67 | 42.17 | 439,206 | +0.24(+0.57%) |
Oct 07, 2021 | 41.80 | 42.88 | 41.80 | 41.93 | 743,649 | +0.48(+1.16%) |
Oct 06, 2021 | 41.24 | 41.70 | 40.91 | 41.45 | 558,512 | -0.28(-0.68%) |
Oct 05, 2021 | 41.67 | 42.16 | 41.42 | 41.73 | 821,301 | +0.34(+0.83%) |
Oct 04, 2021 | 41.02 | 41.73 | 41.02 | 41.39 | 773,876 | +0.42(+1.03%) |
Oct 01, 2021 | 40.12 | 41.15 | 39.57 | 40.97 | 460,543 | +1.62(+4.10%) |
Sep 30, 2021 | 40.14 | 40.48 | 39.33 | 39.35 | 469,894 | -0.52(-1.31%) |
Sep 29, 2021 | 39.48 | 39.98 | 39.29 | 39.88 | 276,724 | +0.49(+1.24%) |
Sep 28, 2021 | 40.40 | 40.88 | 39.26 | 39.39 | 413,461 | -1.11(-2.74%) |
Sep 27, 2021 | 40.04 | 40.88 | 40.04 | 40.50 | 372,624 | +0.56(+1.40%) |
Sep 24, 2021 | 40.34 | 40.75 | 39.92 | 39.94 | 337,626 | -0.48(-1.19%) |
Sep 23, 2021 | 39.98 | 40.88 | 39.96 | 40.42 | 426,404 | +0.78(+1.97%) |
Sep 22, 2021 | 39.44 | 39.94 | 39.32 | 39.64 | 432,463 | +0.58(+1.50%) |
Sep 21, 2021 | 40.01 | 40.19 | 39.01 | 39.05 | 471,704 | -0.69(-1.73%) |
Sep 20, 2021 | 39.64 | 39.81 | 38.91 | 39.74 | 646,609 | -0.81(-1.99%) |
Sep 17, 2021 | 40.38 | 40.82 | 39.74 | 40.55 | 1,105,930 | +0.09(+0.21%) |
Sep 16, 2021 | 40.68 | 40.88 | 40.13 | 40.46 | 681,409 | -0.12(-0.30%) |
Sep 15, 2021 | 40.11 | 40.85 | 39.82 | 40.58 | 379,922 | +0.47(+1.18%) |
Sep 14, 2021 | 41.40 | 41.48 | 40.02 | 40.11 | 535,849 | -1.13(-2.75%) |
Sep 13, 2021 | 41.30 | 42.01 | 41.04 | 41.24 | 514,939 | +0.04(+0.10%) |
Sep 10, 2021 | 41.20 | 41.43 | 40.85 | 41.20 | 493,662 | +0.25(+0.61%) |
Sep 09, 2021 | 40.81 | 41.37 | 40.63 | 40.95 | 206,406 | +0.14(+0.34%) |
Sep 08, 2021 | 41.31 | 41.45 | 40.69 | 40.82 | 371,043 | -0.58(-1.41%) |
Sep 07, 2021 | 41.72 | 42.01 | 41.37 | 41.40 | 488,106 | -0.16(-0.39%) |
Sep 03, 2021 | 41.79 | 42.10 | 41.49 | 41.56 | 443,966 | -0.34(-0.80%) |
Sep 02, 2021 | 41.48 | 41.93 | 41.28 | 41.90 | 262,049 | +0.49(+1.18%) |
Sep 01, 2021 | 40.97 | 41.73 | 40.92 | 41.41 | 438,052 | +0.68(+1.67%) |
Aug 31, 2021 | 41.25 | 41.60 | 40.45 | 40.73 | 713,428 | -0.66(-1.60%) |
Aug 30, 2021 | 41.93 | 41.93 | 41.37 | 41.39 | 256,952 | -0.50(-1.19%) |
Aug 27, 2021 | 41.31 | 42.08 | 41.31 | 41.89 | 393,431 | +0.63(+1.52%) |
Aug 26, 2021 | 41.70 | 41.98 | 41.13 | 41.26 | 491,810 | -0.48(-1.15%) |
Aug 25, 2021 | 40.66 | 41.75 | 40.54 | 41.74 | 432,122 | +1.20(+2.97%) |
Aug 24, 2021 | 40.33 | 40.76 | 40.20 | 40.54 | 417,102 | +0.62(+1.55%) |
Aug 23, 2021 | 40.04 | 40.38 | 39.81 | 39.92 | 330,719 | +0.15(+0.37%) |
Aug 20, 2021 | 39.10 | 40.04 | 38.99 | 39.78 | 331,167 | +0.58(+1.47%) |
Aug 19, 2021 | 39.55 | 39.85 | 38.83 | 39.20 | 352,070 | -1.00(-2.48%) |
Aug 18, 2021 | 40.71 | 41.30 | 40.18 | 40.20 | 149,024 | -0.81(-1.97%) |
Aug 17, 2021 | 40.92 | 41.06 | 40.19 | 41.00 | 275,564 | -0.13(-0.31%) |
Aug 16, 2021 | 41.76 | 41.76 | 40.90 | 41.13 | 418,945 | -0.66(-1.58%) |
Aug 13, 2021 | 41.65 | 41.79 | 41.48 | 41.79 | 189,904 | +0.20(+0.48%) |
Aug 12, 2021 | 41.63 | 41.82 | 41.35 | 41.60 | 321,156 | +0.09(+0.23%) |
Aug 11, 2021 | 41.58 | 41.64 | 41.09 | 41.50 | 546,562 | +0.16(+0.39%) |
Aug 10, 2021 | 41.24 | 41.47 | 40.86 | 41.34 | 685,079 | +0.02(+0.04%) |
Aug 09, 2021 | 41.14 | 41.47 | 40.93 | 41.32 | 352,917 | +0.31(+0.75%) |
Aug 06, 2021 | 40.94 | 41.42 | 40.57 | 41.01 | 336,897 | +0.27(+0.67%) |
Aug 05, 2021 | 40.59 | 40.94 | 40.45 | 40.74 | 400,953 | +0.37(+0.91%) |
Aug 04, 2021 | 39.96 | 40.92 | 39.96 | 40.37 | 530,314 | +0.21(+0.53%) |
Aug 03, 2021 | 41.44 | 41.58 | 39.94 | 40.16 | 704,369 | -1.09(-2.64%) |