Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.10 | 45.10 | 42.52 | 42.64 | 921,811 | -3.02(-6.61%) |
Oct 28, 2021 | 44.68 | 45.76 | 44.48 | 45.66 | 814,286 | +1.23(+2.76%) |
Oct 27, 2021 | 45.25 | 45.20 | 44.07 | 44.43 | 681,186 | -0.97(-2.15%) |
Oct 26, 2021 | 46.13 | 45.33 | 45.41 | 731,391 | -0.70(-1.51%) | |
Oct 25, 2021 | 45.58 | 46.11 | 45.00 | 46.10 | 594,987 | +0.63(+1.38%) |
Oct 22, 2021 | 45.48 | 45.70 | 45.18 | 45.48 | 252,062 | +0.00(+0.00%) |
Oct 21, 2021 | 45.17 | 45.52 | 44.83 | 45.48 | 467,059 | +0.35(+0.77%) |
Oct 20, 2021 | 44.71 | 45.49 | 44.49 | 45.13 | 363,074 | +0.47(+1.05%) |
Oct 19, 2021 | 44.28 | 44.73 | 44.03 | 44.66 | 315,933 | +0.38(+0.86%) |
Oct 18, 2021 | 43.70 | 44.33 | 43.64 | 44.27 | 528,499 | +0.64(+1.48%) |
Oct 15, 2021 | 43.52 | 44.02 | 43.42 | 43.63 | 516,265 | +0.41(+0.95%) |
Oct 14, 2021 | 43.38 | 43.45 | 42.93 | 43.22 | 401,025 | +0.22(+0.51%) |
Oct 13, 2021 | 42.73 | 43.60 | 42.28 | 43.00 | 449,317 | +0.43(+1.00%) |
Oct 12, 2021 | 42.56 | 42.79 | 42.24 | 42.58 | 517,746 | +0.08(+0.18%) |
Oct 11, 2021 | 42.89 | 43.21 | 42.36 | 42.50 | 570,988 | -0.22(-0.51%) |
Oct 08, 2021 | 42.26 | 42.96 | 42.21 | 42.72 | 433,614 | +0.24(+0.57%) |
Oct 07, 2021 | 42.34 | 43.43 | 42.34 | 42.47 | 734,180 | +0.49(+1.16%) |
Oct 06, 2021 | 41.78 | 42.24 | 41.44 | 41.99 | 551,401 | -0.29(-0.68%) |
Oct 05, 2021 | 42.21 | 42.71 | 41.95 | 42.27 | 810,844 | +0.35(+0.83%) |
Oct 04, 2021 | 41.55 | 42.26 | 41.55 | 41.92 | 764,022 | +0.43(+1.03%) |
Oct 01, 2021 | 40.64 | 41.68 | 40.08 | 41.50 | 454,679 | +1.64(+4.10%) |
Sep 30, 2021 | 40.65 | 41.00 | 39.84 | 39.86 | 463,911 | -0.53(-1.31%) |
Sep 29, 2021 | 39.99 | 40.50 | 39.79 | 40.39 | 273,201 | +0.50(+1.24%) |
Sep 28, 2021 | 40.92 | 41.40 | 39.77 | 39.90 | 408,197 | -1.12(-2.74%) |
Sep 27, 2021 | 40.56 | 41.41 | 40.56 | 41.02 | 367,880 | +0.57(+1.40%) |
Sep 24, 2021 | 40.86 | 41.28 | 40.44 | 40.45 | 333,327 | -0.49(-1.19%) |
Sep 23, 2021 | 40.50 | 41.41 | 40.48 | 40.94 | 420,974 | +0.79(+1.97%) |
Sep 22, 2021 | 39.95 | 40.45 | 39.83 | 40.15 | 426,957 | +0.59(+1.50%) |
Sep 21, 2021 | 40.52 | 40.71 | 39.51 | 39.56 | 465,698 | -0.70(-1.73%) |
Sep 20, 2021 | 40.15 | 40.32 | 39.41 | 40.25 | 638,376 | -0.82(-1.99%) |
Sep 17, 2021 | 40.90 | 41.34 | 40.25 | 41.07 | 1,091,849 | +0.09(+0.21%) |
Sep 16, 2021 | 41.20 | 41.41 | 40.65 | 40.98 | 672,733 | -0.12(-0.30%) |
Sep 15, 2021 | 40.63 | 41.38 | 40.33 | 41.11 | 375,085 | +0.48(+1.18%) |
Sep 14, 2021 | 41.93 | 42.01 | 40.53 | 40.63 | 529,026 | -1.15(-2.75%) |
Sep 13, 2021 | 41.83 | 42.55 | 41.57 | 41.78 | 508,383 | +0.04(+0.10%) |
Sep 10, 2021 | 41.73 | 41.97 | 41.38 | 41.73 | 487,376 | +0.25(+0.61%) |
Sep 09, 2021 | 41.33 | 41.91 | 41.15 | 41.48 | 203,778 | +0.14(+0.34%) |
Sep 08, 2021 | 41.85 | 41.99 | 41.21 | 41.34 | 366,318 | -0.59(-1.41%) |
Sep 07, 2021 | 42.26 | 42.55 | 41.91 | 41.93 | 481,891 | -0.17(-0.39%) |
Sep 03, 2021 | 42.33 | 42.65 | 42.03 | 42.10 | 438,313 | -0.34(-0.80%) |
Sep 02, 2021 | 42.01 | 42.47 | 41.81 | 42.44 | 258,712 | +0.50(+1.18%) |
Sep 01, 2021 | 41.50 | 42.27 | 41.45 | 41.94 | 432,474 | +0.69(+1.67%) |
Aug 31, 2021 | 41.79 | 42.13 | 40.98 | 41.25 | 704,344 | -0.67(-1.60%) |
Aug 30, 2021 | 42.47 | 42.47 | 41.90 | 41.92 | 253,680 | -0.50(-1.19%) |
Aug 27, 2021 | 41.85 | 42.62 | 41.85 | 42.43 | 388,422 | +0.64(+1.52%) |
Aug 26, 2021 | 42.24 | 42.52 | 41.66 | 41.79 | 485,548 | -0.49(-1.15%) |
Aug 25, 2021 | 41.19 | 42.29 | 41.06 | 42.28 | 426,620 | +1.22(+2.97%) |
Aug 24, 2021 | 40.85 | 41.29 | 40.72 | 41.06 | 411,791 | +0.63(+1.55%) |
Aug 23, 2021 | 40.56 | 40.90 | 40.32 | 40.44 | 326,508 | +0.15(+0.37%) |
Aug 20, 2021 | 39.60 | 40.56 | 39.49 | 40.29 | 326,950 | +0.58(+1.47%) |
Aug 19, 2021 | 40.06 | 40.37 | 39.33 | 39.71 | 347,587 | -1.01(-2.48%) |
Aug 18, 2021 | 41.24 | 41.83 | 40.70 | 40.72 | 147,126 | -0.82(-1.97%) |
Aug 17, 2021 | 41.45 | 41.59 | 40.71 | 41.53 | 272,055 | -0.13(-0.31%) |
Aug 16, 2021 | 42.30 | 42.30 | 41.43 | 41.66 | 413,611 | -0.67(-1.58%) |
Aug 13, 2021 | 42.19 | 42.33 | 42.01 | 42.33 | 187,486 | +0.20(+0.48%) |
Aug 12, 2021 | 42.17 | 42.36 | 41.88 | 42.13 | 317,067 | +0.10(+0.23%) |
Aug 11, 2021 | 42.12 | 42.18 | 41.62 | 42.04 | 539,602 | +0.17(+0.40%) |
Aug 10, 2021 | 41.78 | 42.00 | 41.39 | 41.87 | 676,356 | +0.02(+0.04%) |
Aug 09, 2021 | 41.67 | 42.00 | 41.45 | 41.86 | 348,423 | +0.31(+0.75%) |
Aug 06, 2021 | 41.47 | 41.95 | 41.10 | 41.54 | 332,608 | +0.28(+0.68%) |
Aug 05, 2021 | 41.12 | 41.47 | 40.97 | 41.26 | 395,848 | +0.37(+0.91%) |
Aug 04, 2021 | 40.48 | 41.44 | 40.48 | 40.89 | 523,562 | +0.22(+0.53%) |
Aug 03, 2021 | 41.97 | 42.12 | 40.45 | 40.68 | 695,401 | -1.10(-2.64%) |