Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.09 | 46.23 | 45.88 | 46.08 | 36,629 | -0.05(-0.10%) |
Oct 28, 2021 | 45.67 | 46.17 | 45.44 | 46.12 | 39,613 | +0.55(+1.21%) |
Oct 27, 2021 | 46.03 | 46.07 | 45.54 | 45.57 | 35,279 | -0.49(-1.06%) |
Oct 26, 2021 | 46.31 | 46.06 | 46.06 | 39,384 | -0.18(-0.38%) | |
Oct 25, 2021 | 46.02 | 46.32 | 45.87 | 46.23 | 55,700 | +0.25(+0.55%) |
Oct 22, 2021 | 45.99 | 46.21 | 45.94 | 45.98 | 34,995 | +0.04(+0.08%) |
Oct 21, 2021 | 45.69 | 45.98 | 45.69 | 45.94 | 53,893 | +0.11(+0.25%) |
Oct 20, 2021 | 45.44 | 45.91 | 45.44 | 45.83 | 39,596 | +0.36(+0.78%) |
Oct 19, 2021 | 45.56 | 45.83 | 45.28 | 45.48 | 69,117 | +0.02(+0.04%) |
Oct 18, 2021 | 45.32 | 45.62 | 45.24 | 45.46 | 1,447,048 | -0.09(-0.19%) |
Oct 15, 2021 | 45.89 | 46.06 | 45.55 | 45.55 | 50,092 | -0.09(-0.20%) |
Oct 14, 2021 | 45.39 | 45.64 | 45.36 | 45.64 | 26,527 | +0.54(+1.20%) |
Oct 13, 2021 | 45.05 | 45.09 | 44.74 | 45.09 | 34,513 | -0.02(-0.04%) |
Oct 12, 2021 | 44.93 | 45.29 | 44.92 | 45.11 | 28,133 | +0.18(+0.40%) |
Oct 11, 2021 | 45.24 | 45.37 | 44.93 | 44.93 | 80,503 | -0.28(-0.62%) |
Oct 08, 2021 | 45.43 | 45.46 | 45.21 | 45.21 | 83,228 | -0.22(-0.47%) |
Oct 07, 2021 | 45.17 | 45.70 | 45.17 | 45.43 | 39,919 | +0.43(+0.96%) |
Oct 06, 2021 | 44.65 | 45.00 | 44.24 | 45.00 | 40,711 | +0.00(+0.00%) |
Oct 05, 2021 | 44.90 | 45.15 | 44.75 | 45.00 | 22,428 | +0.18(+0.40%) |
Oct 04, 2021 | 44.74 | 44.95 | 44.55 | 44.82 | 74,843 | +0.07(+0.15%) |
Oct 01, 2021 | 44.26 | 45.08 | 44.13 | 44.75 | 57,563 | +0.64(+1.44%) |
Sep 30, 2021 | 44.90 | 45.08 | 44.21 | 44.12 | 49,700 | -0.61(-1.36%) |
Sep 29, 2021 | 44.51 | 44.88 | 44.46 | 44.73 | 31,268 | +0.29(+0.65%) |
Sep 28, 2021 | 44.83 | 44.84 | 44.37 | 44.44 | 40,688 | -0.47(-1.04%) |
Sep 27, 2021 | 44.58 | 45.27 | 44.58 | 44.90 | 33,758 | +0.34(+0.76%) |
Sep 24, 2021 | 44.31 | 44.77 | 44.31 | 44.57 | 33,315 | +0.07(+0.15%) |
Sep 23, 2021 | 44.20 | 44.80 | 44.20 | 44.50 | 45,274 | +0.42(+0.96%) |
Sep 22, 2021 | 43.77 | 44.35 | 43.77 | 44.08 | 42,569 | +0.47(+1.07%) |
Sep 21, 2021 | 43.83 | 43.94 | 43.51 | 43.61 | 94,263 | -0.02(-0.04%) |
Sep 20, 2021 | 43.38 | 43.69 | 43.13 | 43.63 | 167,916 | -0.52(-1.19%) |
Sep 17, 2021 | 44.15 | 44.31 | 43.93 | 44.16 | 79,794 | -0.01(-0.02%) |
Sep 16, 2021 | 44.35 | 44.43 | 43.94 | 44.16 | 67,102 | -0.24(-0.55%) |
Sep 15, 2021 | 44.14 | 44.45 | 44.09 | 44.41 | 52,709 | +0.25(+0.57%) |
Sep 14, 2021 | 44.67 | 44.67 | 44.04 | 44.16 | 86,560 | -0.39(-0.88%) |
Sep 13, 2021 | 44.60 | 44.64 | 44.28 | 44.55 | 79,535 | +0.18(+0.40%) |
Sep 10, 2021 | 45.00 | 45.00 | 44.37 | 44.37 | 126,524 | -0.48(-1.06%) |
Sep 09, 2021 | 45.21 | 45.27 | 44.86 | 44.85 | 150,910 | -0.48(-1.05%) |
Sep 08, 2021 | 45.13 | 45.34 | 45.08 | 45.33 | 110,785 | +0.07(+0.17%) |
Sep 07, 2021 | 45.65 | 45.77 | 45.23 | 45.25 | 74,119 | -0.44(-0.96%) |
Sep 03, 2021 | 45.71 | 45.82 | 45.58 | 45.69 | 45,372 | -0.22(-0.47%) |
Sep 02, 2021 | 45.83 | 45.94 | 45.66 | 45.91 | 57,269 | +0.16(+0.35%) |
Sep 01, 2021 | 45.72 | 45.85 | 45.41 | 45.75 | 96,566 | +0.16(+0.35%) |
Aug 31, 2021 | 45.63 | 45.76 | 45.34 | 45.59 | 47,041 | -0.11(-0.25%) |
Aug 30, 2021 | 45.79 | 45.79 | 45.59 | 45.70 | 62,738 | -0.02(-0.04%) |
Aug 27, 2021 | 44.83 | 45.79 | 44.83 | 45.72 | 45,105 | +0.98(+2.20%) |
Aug 26, 2021 | 44.99 | 45.02 | 44.74 | 44.74 | 85,928 | -0.30(-0.67%) |
Aug 25, 2021 | 45.02 | 45.23 | 44.94 | 45.04 | 45,526 | +0.05(+0.10%) |
Aug 24, 2021 | 45.05 | 45.15 | 44.98 | 44.99 | 58,425 | -0.10(-0.23%) |
Aug 23, 2021 | 45.16 | 45.22 | 44.94 | 45.09 | 91,651 | +0.19(+0.42%) |
Aug 20, 2021 | 44.24 | 45.00 | 44.16 | 44.90 | 26,239 | +0.60(+1.35%) |
Aug 19, 2021 | 44.12 | 44.36 | 44.07 | 44.31 | 59,681 | -0.07(-0.17%) |
Aug 18, 2021 | 44.69 | 44.91 | 44.37 | 44.38 | 68,174 | -0.35(-0.77%) |
Aug 17, 2021 | 44.72 | 45.01 | 44.38 | 44.73 | 53,647 | -0.30(-0.67%) |
Aug 16, 2021 | 44.85 | 45.10 | 44.66 | 45.03 | 44,446 | +0.01(+0.02%) |
Aug 13, 2021 | 44.91 | 45.05 | 44.76 | 45.02 | 48,967 | +0.12(+0.27%) |
Aug 12, 2021 | 44.94 | 44.98 | 44.74 | 44.90 | 52,205 | -0.08(-0.19%) |
Aug 11, 2021 | 44.85 | 44.98 | 44.71 | 44.98 | 41,923 | +0.21(+0.46%) |
Aug 10, 2021 | 44.67 | 44.90 | 44.56 | 44.77 | 47,668 | +0.14(+0.31%) |
Aug 09, 2021 | 44.83 | 44.83 | 44.61 | 44.63 | 94,449 | -0.28(-0.63%) |
Aug 06, 2021 | 44.73 | 44.99 | 44.70 | 44.91 | 109,725 | +0.43(+0.97%) |
Aug 05, 2021 | 44.14 | 44.51 | 44.14 | 44.48 | 36,713 | +0.57(+1.30%) |
Aug 04, 2021 | 44.20 | 44.33 | 43.90 | 43.91 | 50,393 | -0.59(-1.33%) |
Aug 03, 2021 | 44.22 | 44.54 | 44.07 | 44.50 | 50,101 | +0.40(+0.91%) |