Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.77 | 41.05 | 40.09 | 40.42 | 198,970 | -0.23(-0.57%) |
Oct 28, 2021 | 41.16 | 41.37 | 40.30 | 40.65 | 209,208 | -0.36(-0.87%) |
Oct 27, 2021 | 41.56 | 41.67 | 40.77 | 41.01 | 209,173 | -0.53(-1.28%) |
Oct 26, 2021 | 41.81 | 41.40 | 41.54 | 194,058 | -0.27(-0.66%) | |
Oct 25, 2021 | 41.54 | 41.89 | 41.33 | 41.81 | 176,708 | +0.32(+0.77%) |
Oct 22, 2021 | 41.69 | 41.99 | 41.25 | 41.49 | 151,554 | -0.24(-0.57%) |
Oct 21, 2021 | 42.04 | 42.17 | 41.42 | 41.73 | 152,621 | -0.38(-0.91%) |
Oct 20, 2021 | 41.67 | 42.41 | 41.56 | 42.11 | 110,493 | +0.50(+1.19%) |
Oct 19, 2021 | 41.55 | 41.67 | 40.90 | 41.62 | 107,004 | +0.27(+0.64%) |
Oct 18, 2021 | 41.97 | 42.02 | 41.24 | 41.35 | 123,934 | -0.69(-1.65%) |
Oct 15, 2021 | 42.52 | 42.80 | 42.03 | 42.04 | 186,583 | -0.05(-0.13%) |
Oct 14, 2021 | 42.06 | 42.20 | 41.78 | 42.10 | 92,419 | +0.34(+0.81%) |
Oct 13, 2021 | 41.54 | 41.95 | 41.04 | 41.76 | 105,135 | +0.31(+0.75%) |
Oct 12, 2021 | 41.61 | 41.85 | 41.28 | 41.45 | 98,481 | +0.11(+0.26%) |
Oct 11, 2021 | 41.69 | 42.28 | 41.26 | 41.34 | 91,550 | -0.20(-0.47%) |
Oct 08, 2021 | 41.88 | 41.88 | 41.29 | 41.54 | 79,012 | -0.16(-0.38%) |
Oct 07, 2021 | 42.04 | 42.17 | 41.49 | 41.70 | 124,230 | -0.26(-0.61%) |
Oct 06, 2021 | 41.55 | 41.97 | 40.68 | 41.95 | 137,190 | +0.18(+0.42%) |
Oct 05, 2021 | 41.98 | 42.10 | 41.59 | 41.78 | 159,272 | -0.10(-0.23%) |
Oct 04, 2021 | 41.10 | 41.99 | 41.09 | 41.87 | 120,361 | +0.77(+1.88%) |
Oct 01, 2021 | 41.16 | 41.59 | 40.62 | 41.10 | 114,764 | +0.31(+0.76%) |
Sep 30, 2021 | 41.63 | 41.63 | 40.60 | 40.79 | 101,960 | -0.57(-1.37%) |
Sep 29, 2021 | 40.60 | 41.52 | 40.50 | 41.36 | 102,284 | +0.80(+1.97%) |
Sep 28, 2021 | 40.95 | 41.02 | 39.99 | 40.56 | 125,495 | -0.28(-0.70%) |
Sep 27, 2021 | 40.93 | 42.24 | 40.80 | 40.85 | 139,592 | -0.19(-0.45%) |
Sep 24, 2021 | 41.68 | 41.97 | 41.00 | 41.03 | 109,930 | -0.57(-1.36%) |
Sep 23, 2021 | 41.41 | 42.20 | 41.41 | 41.60 | 105,670 | -0.30(-0.72%) |
Sep 22, 2021 | 42.03 | 42.38 | 41.67 | 41.90 | 88,897 | +0.10(+0.23%) |
Sep 21, 2021 | 42.50 | 42.74 | 41.79 | 41.80 | 139,260 | -0.50(-1.17%) |
Sep 20, 2021 | 42.18 | 42.99 | 41.73 | 42.30 | 125,034 | -0.24(-0.56%) |
Sep 17, 2021 | 42.64 | 42.78 | 41.97 | 42.54 | 529,188 | +0.08(+0.19%) |
Sep 16, 2021 | 42.71 | 42.85 | 41.88 | 42.46 | 123,237 | -0.25(-0.58%) |
Sep 15, 2021 | 42.62 | 43.28 | 42.44 | 42.71 | 135,547 | +0.01(+0.02%) |
Sep 14, 2021 | 43.55 | 43.55 | 42.32 | 42.70 | 154,225 | -0.82(-1.90%) |
Sep 13, 2021 | 43.87 | 44.66 | 43.06 | 43.52 | 132,117 | -0.14(-0.32%) |
Sep 10, 2021 | 44.44 | 44.63 | 43.40 | 43.67 | 167,678 | -0.70(-1.58%) |
Sep 09, 2021 | 45.09 | 45.09 | 44.36 | 44.37 | 130,184 | -0.97(-2.13%) |
Sep 08, 2021 | 44.57 | 45.43 | 44.35 | 45.33 | 101,585 | +0.58(+1.29%) |
Sep 07, 2021 | 45.13 | 45.41 | 44.71 | 44.76 | 132,180 | -0.48(-1.06%) |
Sep 03, 2021 | 45.73 | 45.77 | 45.09 | 45.24 | 112,527 | -0.52(-1.14%) |
Sep 02, 2021 | 46.11 | 46.11 | 45.73 | 45.76 | 81,591 | -0.33(-0.71%) |
Sep 01, 2021 | 45.78 | 46.15 | 45.52 | 46.09 | 88,782 | +0.45(+0.99%) |
Aug 31, 2021 | 45.58 | 46.02 | 45.42 | 45.64 | 79,714 | +0.05(+0.12%) |
Aug 30, 2021 | 45.54 | 45.71 | 45.31 | 45.58 | 77,056 | +0.27(+0.61%) |
Aug 27, 2021 | 44.80 | 45.50 | 44.80 | 45.31 | 139,157 | +0.54(+1.21%) |
Aug 26, 2021 | 45.68 | 45.68 | 44.72 | 44.77 | 101,899 | -0.99(-2.17%) |
Aug 25, 2021 | 46.19 | 46.19 | 45.71 | 45.76 | 85,326 | -0.32(-0.69%) |
Aug 24, 2021 | 46.13 | 46.19 | 45.56 | 46.08 | 112,129 | +0.00(+0.00%) |
Aug 23, 2021 | 46.50 | 46.67 | 45.89 | 46.08 | 123,452 | -0.33(-0.71%) |
Aug 20, 2021 | 45.79 | 46.48 | 45.56 | 46.41 | 124,217 | +0.48(+1.04%) |
Aug 19, 2021 | 45.82 | 46.35 | 45.82 | 45.93 | 131,689 | -0.12(-0.25%) |
Aug 18, 2021 | 46.85 | 47.02 | 45.79 | 46.04 | 117,089 | -0.88(-1.87%) |
Aug 17, 2021 | 46.91 | 47.21 | 46.59 | 46.92 | 87,717 | -0.12(-0.26%) |
Aug 16, 2021 | 47.43 | 47.72 | 47.00 | 47.05 | 121,790 | -0.43(-0.92%) |
Aug 13, 2021 | 46.88 | 47.63 | 46.71 | 47.48 | 113,623 | +0.79(+1.69%) |
Aug 12, 2021 | 47.06 | 47.07 | 46.62 | 46.69 | 114,742 | -0.55(-1.16%) |
Aug 11, 2021 | 47.02 | 47.52 | 46.85 | 47.24 | 89,040 | +0.37(+0.79%) |
Aug 10, 2021 | 46.82 | 47.06 | 46.48 | 46.87 | 101,107 | -0.02(-0.04%) |
Aug 09, 2021 | 47.39 | 47.39 | 46.73 | 46.89 | 76,484 | -0.51(-1.07%) |
Aug 06, 2021 | 47.85 | 48.07 | 47.27 | 47.39 | 109,523 | -0.04(-0.09%) |
Aug 05, 2021 | 48.16 | 48.32 | 46.88 | 47.44 | 110,728 | -0.28(-0.58%) |
Aug 04, 2021 | 47.46 | 47.86 | 46.68 | 47.71 | 175,376 | -0.24(-0.50%) |
Aug 03, 2021 | 47.28 | 48.07 | 47.00 | 47.95 | 157,361 | +0.91(+1.94%) |