Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.50 | 45.59 | 45.28 | 45.36 | 425,566 | +0.03(+0.08%) |
Oct 28, 2021 | 45.12 | 45.39 | 45.09 | 45.33 | 317,771 | +0.24(+0.52%) |
Oct 27, 2021 | 45.13 | 45.13 | 45.08 | 45.09 | 375,904 | -0.02(-0.04%) |
Oct 26, 2021 | 45.07 | 45.13 | 45.11 | 261,827 | +0.09(+0.20%) | |
Oct 25, 2021 | 45.02 | 45.10 | 45.02 | 45.02 | 328,871 | +0.01(+0.02%) |
Oct 22, 2021 | 45.07 | 45.12 | 44.98 | 45.01 | 560,266 | -0.05(-0.12%) |
Oct 21, 2021 | 45.09 | 45.11 | 45.03 | 45.07 | 394,896 | -0.04(-0.08%) |
Oct 20, 2021 | 45.04 | 45.13 | 44.97 | 45.10 | 552,075 | +0.09(+0.20%) |
Oct 19, 2021 | 45.02 | 45.06 | 44.89 | 45.01 | 450,610 | +0.02(+0.04%) |
Oct 18, 2021 | 44.95 | 45.04 | 44.94 | 44.99 | 289,777 | +0.05(+0.10%) |
Oct 15, 2021 | 45.00 | 45.06 | 44.95 | 44.95 | 586,541 | -0.01(-0.02%) |
Oct 14, 2021 | 44.97 | 45.02 | 44.94 | 44.96 | 288,898 | +0.01(+0.02%) |
Oct 13, 2021 | 44.96 | 45.02 | 44.93 | 44.95 | 265,027 | -0.01(-0.02%) |
Oct 12, 2021 | 44.88 | 45.05 | 44.88 | 44.96 | 265,554 | +0.06(+0.14%) |
Oct 11, 2021 | 44.89 | 45.00 | 44.84 | 44.89 | 178,380 | -0.03(-0.06%) |
Oct 08, 2021 | 45.15 | 45.19 | 44.85 | 44.92 | 615,157 | -0.23(-0.50%) |
Oct 07, 2021 | 45.09 | 45.17 | 45.06 | 45.15 | 1,107,237 | +0.02(+0.04%) |
Oct 06, 2021 | 44.86 | 45.07 | 44.86 | 45.13 | 744,618 | +0.30(+0.67%) |
Oct 05, 2021 | 44.87 | 44.99 | 44.82 | 44.83 | 846,978 | -0.10(-0.22%) |
Oct 04, 2021 | 44.99 | 45.00 | 44.85 | 44.93 | 636,550 | -0.02(-0.04%) |
Oct 01, 2021 | 44.93 | 44.99 | 44.86 | 44.95 | 586,686 | +0.13(+0.28%) |
Sep 30, 2021 | 44.97 | 44.97 | 44.81 | 44.82 | 381,021 | -0.05(-0.12%) |
Sep 29, 2021 | 44.76 | 44.97 | 44.71 | 44.87 | 587,342 | +0.13(+0.28%) |
Sep 28, 2021 | 44.85 | 44.96 | 44.68 | 44.75 | 684,451 | -0.09(-0.20%) |
Sep 27, 2021 | 44.93 | 44.95 | 44.78 | 44.84 | 586,176 | +0.00(+0.00%) |
Sep 24, 2021 | 44.89 | 44.95 | 44.83 | 44.84 | 483,842 | -0.01(-0.02%) |
Sep 23, 2021 | 44.87 | 45.00 | 44.83 | 44.85 | 370,679 | +0.00(+0.00%) |
Sep 22, 2021 | 44.97 | 44.98 | 44.79 | 44.85 | 928,420 | +0.00(+0.00%) |
Sep 21, 2021 | 44.93 | 45.02 | 44.74 | 44.85 | 676,393 | -0.01(-0.02%) |
Sep 20, 2021 | 44.84 | 44.94 | 44.62 | 44.86 | 1,082,099 | +0.10(+0.22%) |
Sep 17, 2021 | 44.93 | 44.93 | 44.74 | 44.76 | 2,350,748 | -0.10(-0.22%) |
Sep 16, 2021 | 44.94 | 45.00 | 44.84 | 44.86 | 745,602 | -0.09(-0.20%) |
Sep 15, 2021 | 44.97 | 45.05 | 44.85 | 44.95 | 691,701 | +0.00(+0.00%) |
Sep 14, 2021 | 45.11 | 45.11 | 44.93 | 44.95 | 467,270 | -0.10(-0.22%) |
Sep 13, 2021 | 45.07 | 45.13 | 44.99 | 45.05 | 540,532 | +0.07(+0.16%) |
Sep 10, 2021 | 45.02 | 45.08 | 44.97 | 44.97 | 839,965 | +0.00(+0.00%) |
Sep 09, 2021 | 45.13 | 45.30 | 44.97 | 44.97 | 1,376,563 | -0.16(-0.36%) |
Sep 08, 2021 | 44.93 | 45.15 | 44.88 | 45.14 | 1,545,237 | +0.21(+0.46%) |
Sep 07, 2021 | 44.95 | 44.97 | 44.86 | 44.93 | 900,975 | -0.04(-0.08%) |
Sep 03, 2021 | 44.89 | 45.01 | 44.88 | 44.97 | 425,338 | +0.05(+0.10%) |
Sep 02, 2021 | 44.96 | 45.00 | 44.81 | 44.92 | 795,419 | -0.01(-0.02%) |
Sep 01, 2021 | 44.96 | 45.09 | 44.79 | 44.93 | 830,905 | +0.09(+0.20%) |
Aug 31, 2021 | 44.92 | 44.95 | 44.78 | 44.84 | 644,793 | -0.09(-0.20%) |
Aug 30, 2021 | 44.99 | 45.00 | 44.71 | 44.93 | 902,976 | -0.05(-0.12%) |
Aug 27, 2021 | 44.98 | 45.02 | 44.90 | 44.98 | 1,250,418 | +0.01(+0.02%) |
Aug 26, 2021 | 44.97 | 44.99 | 44.87 | 44.97 | 1,123,636 | +0.05(+0.12%) |
Aug 25, 2021 | 44.98 | 44.98 | 44.85 | 44.92 | 1,257,977 | +0.03(+0.06%) |
Aug 24, 2021 | 44.66 | 45.03 | 44.66 | 44.89 | 1,967,106 | +0.72(+1.64%) |
Aug 23, 2021 | 44.31 | 44.31 | 44.10 | 44.17 | 550,721 | -0.20(-0.45%) |
Aug 20, 2021 | 43.94 | 44.38 | 43.81 | 44.37 | 539,138 | +0.36(+0.82%) |
Aug 19, 2021 | 43.97 | 44.03 | 43.73 | 44.01 | 434,741 | +0.01(+0.02%) |
Aug 18, 2021 | 44.08 | 44.13 | 43.85 | 44.00 | 390,155 | -0.05(-0.10%) |
Aug 17, 2021 | 43.75 | 44.07 | 43.67 | 44.04 | 576,931 | +0.20(+0.45%) |
Aug 16, 2021 | 43.84 | 43.89 | 43.58 | 43.84 | 475,652 | +0.12(+0.27%) |
Aug 13, 2021 | 43.48 | 43.77 | 43.41 | 43.72 | 650,349 | +0.34(+0.77%) |
Aug 12, 2021 | 43.25 | 43.45 | 43.18 | 43.39 | 668,401 | +0.10(+0.23%) |
Aug 11, 2021 | 43.06 | 43.31 | 43.06 | 43.29 | 447,939 | +0.22(+0.50%) |
Aug 10, 2021 | 43.21 | 43.35 | 43.03 | 43.07 | 444,741 | -0.15(-0.36%) |
Aug 09, 2021 | 43.24 | 43.33 | 43.14 | 43.23 | 635,674 | +0.01(+0.02%) |
Aug 06, 2021 | 43.43 | 43.43 | 43.21 | 43.22 | 600,134 | -0.21(-0.48%) |
Aug 05, 2021 | 43.31 | 43.46 | 43.31 | 43.43 | 591,753 | +0.16(+0.37%) |
Aug 04, 2021 | 43.34 | 43.48 | 43.02 | 43.26 | 1,334,303 | -0.18(-0.41%) |
Aug 03, 2021 | 43.53 | 43.72 | 43.34 | 43.44 | 555,985 | -0.04(-0.08%) |