Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.59 | 44.59 | 44.21 | 44.21 | 2,649 | -0.38(-0.86%) |
Oct 28, 2021 | 44.31 | 44.59 | 44.31 | 44.59 | 3,759 | +1.06(+2.43%) |
Oct 27, 2021 | 43.60 | 43.89 | 43.53 | 43.53 | 9,285 | -0.71(-1.60%) |
Oct 26, 2021 | 44.50 | 44.56 | 44.24 | 44.24 | 1,230 | -0.06(-0.14%) |
Oct 25, 2021 | 44.14 | 44.46 | 43.86 | 44.30 | 4,193 | +0.17(+0.38%) |
Oct 22, 2021 | 43.73 | 44.13 | 43.39 | 44.13 | 1,105 | -0.19(-0.43%) |
Oct 21, 2021 | 44.32 | 44.52 | 44.32 | 44.33 | 3,384 | +0.40(+0.91%) |
Oct 20, 2021 | 44.11 | 44.46 | 43.92 | 43.92 | 2,385 | -0.25(-0.57%) |
Oct 19, 2021 | 44.24 | 44.43 | 44.02 | 44.18 | 3,686 | +0.23(+0.53%) |
Oct 18, 2021 | 44.83 | 44.83 | 43.86 | 43.94 | 4,747 | -1.13(-2.51%) |
Oct 15, 2021 | 45.36 | 45.36 | 45.07 | 45.07 | 935 | -0.56(-1.24%) |
Oct 14, 2021 | 45.84 | 46.06 | 45.64 | 45.64 | 961 | +0.50(+1.11%) |
Oct 13, 2021 | 45.25 | 45.25 | 44.67 | 45.14 | 953 | +0.20(+0.44%) |
Oct 12, 2021 | 44.54 | 45.27 | 44.54 | 44.94 | 3,167 | +0.38(+0.85%) |
Oct 11, 2021 | 44.42 | 44.64 | 44.42 | 44.56 | 541 | +0.14(+0.32%) |
Oct 08, 2021 | 44.45 | 44.61 | 44.19 | 44.41 | 19,761 | -0.23(-0.52%) |
Oct 07, 2021 | 45.07 | 45.07 | 44.54 | 44.65 | 1,730 | +0.32(+0.72%) |
Oct 06, 2021 | 44.62 | 44.62 | 44.33 | 44.33 | 1,065 | -0.66(-1.46%) |
Oct 05, 2021 | 44.84 | 45.23 | 44.84 | 44.99 | 1,562 | -0.14(-0.30%) |
Oct 04, 2021 | 45.62 | 45.62 | 44.91 | 45.12 | 5,207 | -0.69(-1.50%) |
Oct 01, 2021 | 45.02 | 45.81 | 45.00 | 45.81 | 1,174 | +0.27(+0.58%) |
Sep 30, 2021 | 45.76 | 45.99 | 45.41 | 45.54 | 6,067 | +0.25(+0.54%) |
Sep 29, 2021 | 46.54 | 46.54 | 45.29 | 45.29 | 4,431 | -1.17(-2.51%) |
Sep 28, 2021 | 46.93 | 46.94 | 46.46 | 46.46 | 1,100 | -1.72(-3.56%) |
Sep 27, 2021 | 48.03 | 48.40 | 48.03 | 48.18 | 1,716 | +0.76(+1.60%) |
Sep 24, 2021 | 47.82 | 47.82 | 47.42 | 47.42 | 1,638 | -0.89(-1.84%) |
Sep 23, 2021 | 47.95 | 48.34 | 47.72 | 48.31 | 2,771 | +1.16(+2.45%) |
Sep 22, 2021 | 46.92 | 47.65 | 46.88 | 47.15 | 12,160 | -0.07(-0.15%) |
Sep 21, 2021 | 47.10 | 47.48 | 47.10 | 47.22 | 1,663 | +0.67(+1.43%) |
Sep 20, 2021 | 47.32 | 47.32 | 46.02 | 46.55 | 4,279 | -1.83(-3.79%) |
Sep 17, 2021 | 47.42 | 48.39 | 47.35 | 48.39 | 1,635 | +0.67(+1.40%) |
Sep 16, 2021 | 47.27 | 47.74 | 46.96 | 47.72 | 1,970 | +0.29(+0.61%) |
Sep 15, 2021 | 46.82 | 47.53 | 46.82 | 47.43 | 5,366 | +0.48(+1.02%) |
Sep 14, 2021 | 47.83 | 47.83 | 46.95 | 46.95 | 364 | -0.67(-1.40%) |
Sep 13, 2021 | 47.87 | 48.33 | 47.26 | 47.62 | 3,337 | -0.21(-0.45%) |
Sep 10, 2021 | 48.06 | 48.16 | 47.83 | 47.83 | 2,979 | -0.29(-0.60%) |
Sep 09, 2021 | 47.72 | 48.62 | 47.72 | 48.12 | 4,555 | +0.39(+0.83%) |
Sep 08, 2021 | 47.85 | 47.85 | 47.52 | 47.73 | 878 | -0.60(-1.24%) |
Sep 07, 2021 | 48.95 | 48.95 | 47.99 | 48.33 | 3,705 | +0.33(+0.69%) |
Sep 03, 2021 | 48.83 | 48.83 | 47.86 | 48.00 | 1,946 | -1.11(-2.26%) |
Sep 02, 2021 | 48.39 | 49.11 | 48.39 | 49.11 | 7,444 | +0.77(+1.59%) |
Sep 01, 2021 | 48.21 | 48.42 | 48.03 | 48.34 | 2,658 | +0.77(+1.61%) |
Aug 31, 2021 | 47.72 | 47.76 | 47.32 | 47.57 | 2,985 | +0.51(+1.09%) |
Aug 30, 2021 | 47.53 | 47.63 | 47.06 | 47.06 | 1,161 | -0.23(-0.48%) |
Aug 27, 2021 | 47.13 | 47.45 | 47.13 | 47.28 | 2,303 | +1.27(+2.75%) |
Aug 26, 2021 | 46.63 | 47.07 | 46.01 | 46.02 | 3,597 | -0.19(-0.40%) |
Aug 25, 2021 | 45.68 | 46.21 | 45.68 | 46.20 | 5,323 | +0.44(+0.97%) |
Aug 24, 2021 | 45.59 | 45.76 | 45.12 | 45.76 | 2,369 | -0.04(-0.08%) |
Aug 23, 2021 | 44.28 | 45.94 | 44.28 | 45.80 | 3,026 | +2.34(+5.39%) |
Aug 20, 2021 | 43.42 | 43.46 | 43.42 | 43.46 | 735 | +1.20(+2.83%) |
Aug 19, 2021 | 43.20 | 43.20 | 42.26 | 42.26 | 2,905 | -1.32(-3.04%) |
Aug 18, 2021 | 43.91 | 44.68 | 43.59 | 43.59 | 3,788 | -0.60(-1.35%) |
Aug 17, 2021 | 43.21 | 44.18 | 43.69 | 44.18 | 4,794 | +0.50(+1.13%) |
Aug 16, 2021 | 44.83 | 44.83 | 43.69 | 43.69 | 2,039 | -1.40(-3.11%) |
Aug 13, 2021 | 45.29 | 45.77 | 45.09 | 45.09 | 2,875 | -0.63(-1.37%) |
Aug 12, 2021 | 45.13 | 45.84 | 45.13 | 45.71 | 1,592 | +0.38(+0.85%) |
Aug 11, 2021 | 45.42 | 45.42 | 45.06 | 45.33 | 1,451 | -0.06(-0.14%) |
Aug 10, 2021 | 45.76 | 45.76 | 45.15 | 45.39 | 2,302 | -0.38(-0.84%) |
Aug 09, 2021 | 46.11 | 46.12 | 45.78 | 45.78 | 1,159 | +0.07(+0.15%) |
Aug 06, 2021 | 45.73 | 45.73 | 45.71 | 45.71 | 2,046 | -0.52(-1.12%) |
Aug 05, 2021 | 44.38 | 46.22 | 44.38 | 46.22 | 3,658 | +1.87(+4.21%) |
Aug 04, 2021 | 45.04 | 45.04 | 44.35 | 44.36 | 2,740 | -0.09(-0.20%) |
Aug 03, 2021 | 43.97 | 44.44 | 43.85 | 44.44 | 3,709 | +0.02(+0.04%) |