Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.57 | 45.74 | 45.50 | 45.69 | 347,599 | -0.51(-1.10%) |
Oct 28, 2021 | 45.87 | 46.20 | 45.87 | 46.20 | 189,825 | +0.37(+0.82%) |
Oct 27, 2021 | 46.00 | 46.04 | 45.79 | 45.82 | 219,933 | -0.15(-0.33%) |
Oct 26, 2021 | 46.16 | 45.98 | 439,891 | -0.09(-0.19%) | ||
Oct 25, 2021 | 46.06 | 46.18 | 45.94 | 46.06 | 475,643 | +0.22(+0.49%) |
Oct 22, 2021 | 45.84 | 46.00 | 45.66 | 45.84 | 239,507 | +0.18(+0.39%) |
Oct 21, 2021 | 45.73 | 45.81 | 45.59 | 45.66 | 747,962 | -0.49(-1.06%) |
Oct 20, 2021 | 45.94 | 46.17 | 45.92 | 46.15 | 180,016 | +0.44(+0.96%) |
Oct 19, 2021 | 45.61 | 45.83 | 45.58 | 45.72 | 178,771 | +0.60(+1.32%) |
Oct 18, 2021 | 44.93 | 45.20 | 44.93 | 45.12 | 278,937 | -0.16(-0.35%) |
Oct 15, 2021 | 45.13 | 45.31 | 45.04 | 45.28 | 381,285 | +0.29(+0.63%) |
Oct 14, 2021 | 44.93 | 45.08 | 44.91 | 44.99 | 245,683 | +0.30(+0.68%) |
Oct 13, 2021 | 44.50 | 44.74 | 44.36 | 44.69 | 203,187 | +0.31(+0.70%) |
Oct 12, 2021 | 44.36 | 44.52 | 44.27 | 44.38 | 138,374 | +0.15(+0.34%) |
Oct 11, 2021 | 44.36 | 44.61 | 44.23 | 44.23 | 262,669 | -0.19(-0.42%) |
Oct 08, 2021 | 44.48 | 44.51 | 44.34 | 44.42 | 202,489 | +0.08(+0.18%) |
Oct 07, 2021 | 44.11 | 44.42 | 44.11 | 44.34 | 210,524 | +0.41(+0.93%) |
Oct 06, 2021 | 43.50 | 43.93 | 43.38 | 43.93 | 575,717 | -0.11(-0.24%) |
Oct 05, 2021 | 43.92 | 44.21 | 43.86 | 44.03 | 598,927 | +0.41(+0.94%) |
Oct 04, 2021 | 43.92 | 43.99 | 43.49 | 43.62 | 301,291 | +0.00(+0.00%) |
Oct 01, 2021 | 43.52 | 43.73 | 43.27 | 43.62 | 379,382 | +0.13(+0.31%) |
Sep 30, 2021 | 43.68 | 43.80 | 43.40 | 43.49 | 417,087 | +0.17(+0.39%) |
Sep 29, 2021 | 43.41 | 43.50 | 43.22 | 43.32 | 235,106 | +0.09(+0.21%) |
Sep 28, 2021 | 43.51 | 43.51 | 43.05 | 43.23 | 554,460 | -0.94(-2.14%) |
Sep 27, 2021 | 44.06 | 44.21 | 43.97 | 44.17 | 332,272 | +0.25(+0.57%) |
Sep 24, 2021 | 43.86 | 43.99 | 43.85 | 43.93 | 218,994 | -0.70(-1.56%) |
Sep 23, 2021 | 44.36 | 44.68 | 44.34 | 44.62 | 226,850 | +0.42(+0.95%) |
Sep 22, 2021 | 44.11 | 44.54 | 44.10 | 44.20 | 246,417 | +0.40(+0.92%) |
Sep 21, 2021 | 43.92 | 44.05 | 43.73 | 43.80 | 251,357 | +0.61(+1.40%) |
Sep 20, 2021 | 43.17 | 43.35 | 42.84 | 43.19 | 421,948 | -1.19(-2.67%) |
Sep 17, 2021 | 44.61 | 44.69 | 44.31 | 44.38 | 309,107 | -0.62(-1.39%) |
Sep 16, 2021 | 44.94 | 45.03 | 44.79 | 45.00 | 537,600 | -0.38(-0.84%) |
Sep 15, 2021 | 45.14 | 45.39 | 45.06 | 45.39 | 288,856 | +0.04(+0.10%) |
Sep 14, 2021 | 45.66 | 45.66 | 45.24 | 45.34 | 314,122 | -0.45(-0.97%) |
Sep 13, 2021 | 45.89 | 45.90 | 45.61 | 45.79 | 256,450 | +0.21(+0.47%) |
Sep 10, 2021 | 46.00 | 46.00 | 45.53 | 45.57 | 260,631 | -0.12(-0.25%) |
Sep 09, 2021 | 45.73 | 45.84 | 45.57 | 45.69 | 272,410 | -0.28(-0.60%) |
Sep 08, 2021 | 46.18 | 46.26 | 45.96 | 45.97 | 331,072 | -0.30(-0.66%) |
Sep 07, 2021 | 46.37 | 46.41 | 46.24 | 46.27 | 284,065 | -0.01(-0.02%) |
Sep 03, 2021 | 46.15 | 46.37 | 46.14 | 46.28 | 280,313 | +0.15(+0.33%) |
Sep 02, 2021 | 46.11 | 46.24 | 46.11 | 46.13 | 254,320 | +0.14(+0.31%) |
Sep 01, 2021 | 45.87 | 46.07 | 45.57 | 45.98 | 349,763 | +0.42(+0.92%) |
Aug 31, 2021 | 45.63 | 45.66 | 45.51 | 45.57 | 238,053 | -0.12(-0.27%) |
Aug 30, 2021 | 45.64 | 45.73 | 45.59 | 45.69 | 141,578 | -0.04(-0.08%) |
Aug 27, 2021 | 45.30 | 45.71 | 45.19 | 45.73 | 203,565 | +0.52(+1.14%) |
Aug 26, 2021 | 45.32 | 45.37 | 45.14 | 45.21 | 295,900 | -0.37(-0.82%) |
Aug 25, 2021 | 45.49 | 45.62 | 45.41 | 45.58 | 226,071 | +0.12(+0.27%) |
Aug 24, 2021 | 45.35 | 45.54 | 45.30 | 45.46 | 250,500 | +0.21(+0.47%) |
Aug 23, 2021 | 45.00 | 45.29 | 45.00 | 45.24 | 186,005 | +0.29(+0.65%) |
Aug 20, 2021 | 44.64 | 44.95 | 44.60 | 44.95 | 346,053 | +0.09(+0.20%) |
Aug 19, 2021 | 44.76 | 45.01 | 44.66 | 44.86 | 286,617 | -0.34(-0.75%) |
Aug 18, 2021 | 45.30 | 45.48 | 45.14 | 45.20 | 334,429 | -0.19(-0.41%) |
Aug 17, 2021 | 45.42 | 45.47 | 45.14 | 45.39 | 415,265 | -0.89(-1.93%) |
Aug 16, 2021 | 46.12 | 46.28 | 45.99 | 46.28 | 253,492 | -0.16(-0.35%) |
Aug 13, 2021 | 46.37 | 46.47 | 46.31 | 46.44 | 220,503 | +0.31(+0.68%) |
Aug 12, 2021 | 46.12 | 46.18 | 46.05 | 46.13 | 155,507 | -0.28(-0.60%) |
Aug 11, 2021 | 46.42 | 46.44 | 46.25 | 46.40 | 209,886 | +0.22(+0.48%) |
Aug 10, 2021 | 46.07 | 46.22 | 46.05 | 46.18 | 297,482 | +0.12(+0.27%) |
Aug 09, 2021 | 46.14 | 46.14 | 46.01 | 46.06 | 187,120 | -0.02(-0.04%) |
Aug 06, 2021 | 46.19 | 46.22 | 46.02 | 46.07 | 187,452 | -0.11(-0.23%) |
Aug 05, 2021 | 46.14 | 46.23 | 46.09 | 46.18 | 256,659 | +0.24(+0.52%) |
Aug 04, 2021 | 46.10 | 46.21 | 45.97 | 45.94 | 378,295 | -0.12(-0.27%) |
Aug 03, 2021 | 45.82 | 46.06 | 45.68 | 46.06 | 379,426 | +0.34(+0.74%) |