Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.44 | 49.71 | 47.77 | 48.61 | 166,474 | +0.23(+0.48%) |
Oct 28, 2021 | 47.46 | 48.47 | 47.46 | 48.38 | 69,863 | +0.94(+1.99%) |
Oct 27, 2021 | 48.43 | 48.59 | 46.96 | 47.43 | 129,044 | -1.25(-2.57%) |
Oct 26, 2021 | 49.03 | 48.68 | 140,543 | -0.21(-0.42%) | ||
Oct 25, 2021 | 48.10 | 48.95 | 48.10 | 48.89 | 92,076 | +0.98(+2.05%) |
Oct 22, 2021 | 47.36 | 48.17 | 46.99 | 47.91 | 135,958 | +0.53(+1.12%) |
Oct 21, 2021 | 46.95 | 47.51 | 46.70 | 47.38 | 54,175 | +0.27(+0.57%) |
Oct 20, 2021 | 46.73 | 47.17 | 46.48 | 47.11 | 75,706 | +0.23(+0.50%) |
Oct 19, 2021 | 47.40 | 47.50 | 46.74 | 46.87 | 83,758 | -0.31(-0.65%) |
Oct 18, 2021 | 47.12 | 47.82 | 46.89 | 47.18 | 75,532 | -0.08(-0.18%) |
Oct 15, 2021 | 47.65 | 47.68 | 46.93 | 47.26 | 125,360 | +0.48(+1.02%) |
Oct 14, 2021 | 47.12 | 47.51 | 46.69 | 46.79 | 157,029 | +0.21(+0.44%) |
Oct 13, 2021 | 46.74 | 46.80 | 45.50 | 46.58 | 112,327 | -0.21(-0.44%) |
Oct 12, 2021 | 47.25 | 47.40 | 46.56 | 46.79 | 122,847 | -0.31(-0.65%) |
Oct 11, 2021 | 47.01 | 47.63 | 47.01 | 47.10 | 71,110 | +0.28(+0.60%) |
Oct 08, 2021 | 46.66 | 47.38 | 46.44 | 46.82 | 52,641 | +0.42(+0.91%) |
Oct 07, 2021 | 45.55 | 47.15 | 45.55 | 46.40 | 197,200 | +1.35(+3.01%) |
Oct 06, 2021 | 44.30 | 45.42 | 44.09 | 45.04 | 111,255 | +0.51(+1.15%) |
Oct 05, 2021 | 43.75 | 44.81 | 43.33 | 44.53 | 166,648 | +1.05(+2.41%) |
Oct 04, 2021 | 43.43 | 43.94 | 43.31 | 43.48 | 83,059 | +0.23(+0.54%) |
Oct 01, 2021 | 42.36 | 43.41 | 42.27 | 43.25 | 89,907 | +0.95(+2.25%) |
Sep 30, 2021 | 43.34 | 43.34 | 42.21 | 42.30 | 115,333 | -0.73(-1.69%) |
Sep 29, 2021 | 42.57 | 43.28 | 42.21 | 43.02 | 87,455 | +0.50(+1.19%) |
Sep 28, 2021 | 42.96 | 43.75 | 42.36 | 42.52 | 161,978 | -0.30(-0.70%) |
Sep 27, 2021 | 41.91 | 43.57 | 41.91 | 42.82 | 122,244 | +1.14(+2.73%) |
Sep 24, 2021 | 41.56 | 42.17 | 41.23 | 41.68 | 97,406 | -0.13(-0.31%) |
Sep 23, 2021 | 41.07 | 42.26 | 40.97 | 41.81 | 91,439 | +1.08(+2.66%) |
Sep 22, 2021 | 40.67 | 41.36 | 40.29 | 40.73 | 155,190 | +0.36(+0.90%) |
Sep 21, 2021 | 40.48 | 40.61 | 40.01 | 40.36 | 79,690 | +0.08(+0.21%) |
Sep 20, 2021 | 40.03 | 40.54 | 39.63 | 40.28 | 169,748 | -0.96(-2.33%) |
Sep 17, 2021 | 40.84 | 41.49 | 40.49 | 41.24 | 283,275 | +0.37(+0.91%) |
Sep 16, 2021 | 40.87 | 41.17 | 40.60 | 40.87 | 78,276 | +0.08(+0.21%) |
Sep 15, 2021 | 40.53 | 41.23 | 40.38 | 40.78 | 80,100 | +0.19(+0.46%) |
Sep 14, 2021 | 41.18 | 41.83 | 40.27 | 40.60 | 148,070 | -0.46(-1.11%) |
Sep 13, 2021 | 41.09 | 41.17 | 40.72 | 41.05 | 78,953 | +0.29(+0.71%) |
Sep 10, 2021 | 41.70 | 41.90 | 40.70 | 40.76 | 92,547 | -0.58(-1.40%) |
Sep 09, 2021 | 41.32 | 41.71 | 41.15 | 41.34 | 85,944 | +0.13(+0.32%) |
Sep 08, 2021 | 42.38 | 42.59 | 41.02 | 41.21 | 129,270 | -1.47(-3.44%) |
Sep 07, 2021 | 42.50 | 43.19 | 42.14 | 42.68 | 138,851 | -0.07(-0.17%) |
Sep 03, 2021 | 43.61 | 43.77 | 42.75 | 42.75 | 83,984 | -0.69(-1.59%) |
Sep 02, 2021 | 44.54 | 44.55 | 43.26 | 43.44 | 213,580 | -0.75(-1.69%) |
Sep 01, 2021 | 43.59 | 44.41 | 43.27 | 44.19 | 187,657 | +0.68(+1.57%) |
Aug 31, 2021 | 43.27 | 43.94 | 42.90 | 43.51 | 38,846 | +0.08(+0.19%) |
Aug 30, 2021 | 44.69 | 44.69 | 43.35 | 43.43 | 89,149 | -0.98(-2.21%) |
Aug 27, 2021 | 43.31 | 44.65 | 43.31 | 44.41 | 139,540 | +1.16(+2.68%) |
Aug 26, 2021 | 43.51 | 43.79 | 43.07 | 43.25 | 143,360 | -0.12(-0.28%) |
Aug 25, 2021 | 43.59 | 44.26 | 43.33 | 43.37 | 162,148 | -0.24(-0.56%) |
Aug 24, 2021 | 42.49 | 43.87 | 42.25 | 43.61 | 219,641 | +1.27(+3.00%) |
Aug 23, 2021 | 41.83 | 42.56 | 41.82 | 42.34 | 140,627 | +0.69(+1.66%) |
Aug 20, 2021 | 40.77 | 41.65 | 40.45 | 41.65 | 113,427 | +0.72(+1.76%) |
Aug 19, 2021 | 41.20 | 41.73 | 40.81 | 40.93 | 92,884 | -0.53(-1.28%) |
Aug 18, 2021 | 40.94 | 42.17 | 40.94 | 41.46 | 89,224 | +0.23(+0.57%) |
Aug 17, 2021 | 41.09 | 41.64 | 40.56 | 41.23 | 55,803 | -0.50(-1.21%) |
Aug 16, 2021 | 42.03 | 42.03 | 41.24 | 41.74 | 49,408 | -0.37(-0.89%) |
Aug 13, 2021 | 42.40 | 42.82 | 42.08 | 42.11 | 57,880 | -0.60(-1.40%) |
Aug 12, 2021 | 42.69 | 42.83 | 41.77 | 42.71 | 45,814 | +0.10(+0.24%) |
Aug 11, 2021 | 42.83 | 43.06 | 42.08 | 42.60 | 67,631 | -0.12(-0.28%) |
Aug 10, 2021 | 42.48 | 43.15 | 42.39 | 42.73 | 56,511 | +0.24(+0.57%) |
Aug 09, 2021 | 41.89 | 42.64 | 41.53 | 42.48 | 52,571 | +0.61(+1.44%) |
Aug 06, 2021 | 41.54 | 42.10 | 41.43 | 41.88 | 56,023 | +1.01(+2.48%) |
Aug 05, 2021 | 40.98 | 41.23 | 40.66 | 40.86 | 55,080 | +0.11(+0.27%) |
Aug 04, 2021 | 40.89 | 41.44 | 40.62 | 40.75 | 78,899 | -0.74(-1.79%) |
Aug 03, 2021 | 41.84 | 42.00 | 40.73 | 41.50 | 70,513 | -0.22(-0.54%) |