Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.63 | 41.21 | 40.32 | 40.80 | 642,577 | +0.37(+0.91%) |
Oct 28, 2021 | 40.59 | 41.43 | 40.29 | 40.43 | 812,098 | +0.17(+0.41%) |
Oct 27, 2021 | 41.13 | 41.25 | 40.14 | 40.26 | 950,773 | -0.94(-2.28%) |
Oct 26, 2021 | 42.48 | 41.20 | 535,762 | -1.10(-2.59%) | ||
Oct 25, 2021 | 41.51 | 42.31 | 41.17 | 42.30 | 507,221 | +0.79(+1.91%) |
Oct 22, 2021 | 42.34 | 42.46 | 41.45 | 41.51 | 449,171 | -0.72(-1.70%) |
Oct 21, 2021 | 42.16 | 42.87 | 42.04 | 42.23 | 520,968 | +0.03(+0.07%) |
Oct 20, 2021 | 42.81 | 43.29 | 42.10 | 42.20 | 601,259 | -0.52(-1.21%) |
Oct 19, 2021 | 42.69 | 42.94 | 42.04 | 42.71 | 538,001 | +0.32(+0.76%) |
Oct 18, 2021 | 42.50 | 43.21 | 42.12 | 42.39 | 858,144 | -0.44(-1.03%) |
Oct 15, 2021 | 43.64 | 43.76 | 42.51 | 42.83 | 910,176 | +0.08(+0.19%) |
Oct 14, 2021 | 42.65 | 43.23 | 42.01 | 42.75 | 643,136 | +0.10(+0.24%) |
Oct 13, 2021 | 42.83 | 42.85 | 41.89 | 42.65 | 570,782 | -0.18(-0.43%) |
Oct 12, 2021 | 41.61 | 43.01 | 41.57 | 42.83 | 779,551 | +1.36(+3.27%) |
Oct 11, 2021 | 43.76 | 44.25 | 41.47 | 41.48 | 1,118,869 | -2.13(-4.88%) |
Oct 08, 2021 | 42.87 | 44.36 | 42.87 | 43.61 | 1,809,866 | +0.89(+2.09%) |
Oct 07, 2021 | 41.33 | 43.07 | 41.26 | 42.71 | 1,649,837 | +1.99(+4.89%) |
Oct 06, 2021 | 39.49 | 40.91 | 38.93 | 40.72 | 929,402 | +0.93(+2.34%) |
Oct 05, 2021 | 39.58 | 40.79 | 39.05 | 39.79 | 1,077,640 | +0.33(+0.84%) |
Oct 04, 2021 | 39.43 | 39.78 | 38.50 | 39.46 | 757,481 | +0.03(+0.07%) |
Oct 01, 2021 | 40.00 | 40.31 | 39.02 | 39.43 | 1,239,969 | -0.54(-1.36%) |
Sep 30, 2021 | 43.97 | 44.49 | 39.68 | 39.98 | 2,164,124 | -4.63(-10.38%) |
Sep 29, 2021 | 45.25 | 45.56 | 44.38 | 44.60 | 525,975 | -0.13(-0.29%) |
Sep 28, 2021 | 45.48 | 46.19 | 44.69 | 44.73 | 1,010,923 | -0.94(-2.06%) |
Sep 27, 2021 | 42.90 | 45.96 | 42.90 | 45.67 | 1,088,631 | +2.75(+6.40%) |
Sep 24, 2021 | 42.99 | 43.34 | 42.60 | 42.93 | 634,706 | -0.11(-0.26%) |
Sep 23, 2021 | 42.87 | 44.05 | 42.83 | 43.04 | 938,098 | +0.37(+0.86%) |
Sep 22, 2021 | 41.72 | 43.66 | 41.50 | 42.67 | 1,081,033 | +1.46(+3.53%) |
Sep 21, 2021 | 42.69 | 43.29 | 41.17 | 41.21 | 1,094,030 | -2.60(-5.93%) |
Sep 20, 2021 | 42.87 | 43.90 | 42.59 | 43.81 | 1,004,308 | -0.15(-0.34%) |
Sep 17, 2021 | 43.92 | 44.42 | 43.79 | 43.96 | 1,479,841 | +0.28(+0.63%) |
Sep 16, 2021 | 43.44 | 44.44 | 43.24 | 43.68 | 825,022 | +0.08(+0.19%) |
Sep 15, 2021 | 41.83 | 43.85 | 41.83 | 43.60 | 1,273,363 | +1.71(+4.09%) |
Sep 14, 2021 | 42.78 | 42.78 | 41.31 | 41.89 | 747,722 | -0.85(-1.98%) |
Sep 13, 2021 | 42.48 | 43.61 | 42.24 | 42.73 | 688,671 | +0.34(+0.80%) |
Sep 10, 2021 | 43.32 | 43.63 | 42.30 | 42.39 | 790,002 | -0.67(-1.56%) |
Sep 09, 2021 | 42.11 | 43.36 | 42.06 | 43.07 | 739,917 | +0.79(+1.88%) |
Sep 08, 2021 | 42.43 | 42.43 | 41.17 | 42.27 | 1,016,660 | +0.12(+0.28%) |
Sep 07, 2021 | 43.40 | 43.71 | 42.12 | 42.15 | 1,271,814 | -1.63(-3.72%) |
Sep 03, 2021 | 43.74 | 43.96 | 42.91 | 43.78 | 808,031 | +0.00(+0.00%) |
Sep 02, 2021 | 44.13 | 44.60 | 43.24 | 43.78 | 926,177 | -0.60(-1.36%) |
Sep 01, 2021 | 44.80 | 44.87 | 43.97 | 44.39 | 961,548 | -0.18(-0.41%) |
Aug 31, 2021 | 46.97 | 47.37 | 44.12 | 44.57 | 2,223,114 | -2.37(-5.05%) |
Aug 30, 2021 | 46.67 | 47.80 | 46.22 | 46.94 | 1,482,026 | -0.34(-0.72%) |
Aug 27, 2021 | 43.10 | 48.83 | 42.93 | 47.28 | 4,636,282 | -2.41(-4.85%) |
Aug 26, 2021 | 51.62 | 52.05 | 49.65 | 49.69 | 1,538,915 | -3.29(-6.21%) |
Aug 25, 2021 | 52.85 | 53.74 | 52.25 | 52.98 | 574,004 | +0.37(+0.70%) |
Aug 24, 2021 | 51.59 | 52.76 | 51.46 | 52.61 | 731,104 | +0.63(+1.22%) |
Aug 23, 2021 | 51.05 | 52.21 | 50.86 | 51.98 | 779,287 | +0.62(+1.21%) |
Aug 20, 2021 | 50.08 | 51.50 | 50.08 | 51.36 | 521,341 | +1.28(+2.56%) |
Aug 19, 2021 | 50.38 | 51.33 | 49.97 | 50.08 | 419,104 | -0.74(-1.46%) |
Aug 18, 2021 | 51.42 | 52.12 | 50.77 | 50.82 | 457,998 | -0.48(-0.93%) |
Aug 17, 2021 | 52.51 | 52.77 | 50.90 | 51.29 | 451,513 | -1.62(-3.06%) |
Aug 16, 2021 | 53.10 | 53.91 | 52.61 | 52.92 | 290,867 | -0.15(-0.28%) |
Aug 13, 2021 | 53.17 | 54.16 | 52.78 | 53.06 | 355,498 | -0.25(-0.46%) |
Aug 12, 2021 | 54.23 | 55.18 | 52.95 | 53.31 | 501,345 | -0.60(-1.10%) |
Aug 11, 2021 | 51.61 | 53.96 | 50.97 | 53.91 | 725,601 | +2.51(+4.88%) |
Aug 10, 2021 | 49.55 | 51.43 | 48.86 | 51.40 | 703,591 | +1.67(+3.35%) |
Aug 09, 2021 | 50.21 | 51.06 | 49.38 | 49.73 | 669,303 | -0.16(-0.31%) |
Aug 06, 2021 | 50.85 | 51.07 | 49.46 | 49.88 | 419,267 | -0.56(-1.11%) |
Aug 05, 2021 | 49.88 | 51.12 | 49.62 | 50.44 | 427,552 | +0.84(+1.70%) |
Aug 04, 2021 | 51.53 | 51.80 | 49.47 | 49.60 | 845,275 | -2.50(-4.80%) |
Aug 03, 2021 | 51.04 | 53.40 | 50.54 | 52.10 | 751,242 | +1.15(+2.27%) |