Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.01 | 46.30 | 45.95 | 46.20 | 34,037 | +0.17(+0.38%) |
Oct 28, 2021 | 45.47 | 46.18 | 45.42 | 46.03 | 20,083 | +0.65(+1.42%) |
Oct 27, 2021 | 46.13 | 46.13 | 45.38 | 45.38 | 10,641 | -0.73(-1.59%) |
Oct 26, 2021 | 46.53 | 46.11 | 40,280 | -0.20(-0.44%) | ||
Oct 25, 2021 | 46.04 | 46.52 | 46.04 | 46.31 | 51,519 | +0.10(+0.21%) |
Oct 22, 2021 | 46.38 | 46.38 | 45.87 | 46.22 | 69,812 | -0.25(-0.54%) |
Oct 21, 2021 | 46.44 | 46.61 | 46.19 | 46.47 | 10,989 | +0.08(+0.17%) |
Oct 20, 2021 | 46.11 | 46.61 | 46.11 | 46.39 | 11,491 | +0.35(+0.75%) |
Oct 19, 2021 | 45.83 | 46.16 | 45.72 | 46.05 | 27,597 | +0.46(+1.01%) |
Oct 18, 2021 | 45.83 | 45.89 | 45.38 | 45.58 | 31,008 | -0.57(-1.23%) |
Oct 15, 2021 | 46.44 | 46.67 | 46.13 | 46.15 | 17,723 | -0.07(-0.15%) |
Oct 14, 2021 | 46.11 | 46.64 | 46.09 | 46.22 | 18,959 | +0.31(+0.67%) |
Oct 13, 2021 | 45.67 | 46.07 | 45.45 | 45.91 | 22,506 | +0.26(+0.57%) |
Oct 12, 2021 | 45.63 | 45.80 | 45.41 | 45.65 | 63,142 | +0.07(+0.15%) |
Oct 11, 2021 | 45.45 | 45.77 | 45.14 | 45.58 | 9,379 | +0.27(+0.60%) |
Oct 08, 2021 | 45.51 | 45.52 | 45.29 | 45.31 | 8,172 | -0.21(-0.47%) |
Oct 07, 2021 | 45.23 | 45.91 | 45.15 | 45.52 | 23,176 | +0.61(+1.35%) |
Oct 06, 2021 | 44.86 | 45.03 | 44.54 | 44.92 | 55,998 | -0.21(-0.47%) |
Oct 05, 2021 | 45.33 | 45.76 | 44.96 | 45.13 | 14,606 | -0.10(-0.21%) |
Oct 04, 2021 | 45.97 | 46.15 | 45.23 | 45.23 | 53,307 | -0.95(-2.06%) |
Oct 01, 2021 | 45.78 | 46.31 | 45.18 | 46.18 | 47,496 | +0.48(+1.05%) |
Sep 30, 2021 | 46.46 | 46.55 | 45.67 | 45.70 | 52,030 | -0.26(-0.57%) |
Sep 29, 2021 | 46.30 | 46.30 | 45.80 | 45.96 | 43,694 | +0.01(+0.02%) |
Sep 28, 2021 | 46.71 | 46.71 | 45.82 | 45.95 | 71,671 | -0.91(-1.93%) |
Sep 27, 2021 | 46.44 | 47.18 | 46.44 | 46.85 | 52,679 | +0.33(+0.70%) |
Sep 24, 2021 | 46.39 | 46.88 | 46.39 | 46.53 | 19,662 | -0.06(-0.12%) |
Sep 23, 2021 | 45.52 | 46.78 | 45.52 | 46.58 | 316,981 | +1.17(+2.57%) |
Sep 22, 2021 | 45.79 | 45.86 | 45.17 | 45.42 | 20,062 | -0.01(-0.02%) |
Sep 21, 2021 | 45.30 | 45.53 | 45.10 | 45.43 | 13,037 | +0.63(+1.40%) |
Sep 20, 2021 | 44.88 | 45.07 | 44.43 | 44.80 | 30,996 | -0.68(-1.51%) |
Sep 17, 2021 | 45.27 | 45.52 | 45.01 | 45.49 | 20,768 | +0.27(+0.60%) |
Sep 16, 2021 | 45.33 | 45.41 | 44.72 | 45.22 | 23,249 | -0.26(-0.57%) |
Sep 15, 2021 | 45.54 | 45.75 | 45.32 | 45.48 | 59,282 | -0.02(-0.04%) |
Sep 14, 2021 | 46.17 | 46.20 | 45.45 | 45.50 | 35,721 | -0.55(-1.19%) |
Sep 13, 2021 | 46.17 | 46.39 | 45.87 | 46.04 | 97,311 | -0.19(-0.42%) |
Sep 10, 2021 | 46.61 | 46.61 | 46.24 | 46.24 | 176,199 | -0.20(-0.43%) |
Sep 09, 2021 | 46.55 | 46.83 | 46.29 | 46.44 | 131,627 | -0.19(-0.41%) |
Sep 08, 2021 | 46.56 | 46.75 | 46.21 | 46.63 | 34,947 | +0.05(+0.10%) |
Sep 07, 2021 | 46.86 | 46.97 | 46.48 | 46.58 | 28,180 | -0.38(-0.82%) |
Sep 03, 2021 | 47.44 | 47.44 | 46.81 | 46.97 | 28,256 | -0.45(-0.95%) |
Sep 02, 2021 | 46.77 | 47.45 | 46.77 | 47.42 | 36,866 | +0.75(+1.61%) |
Sep 01, 2021 | 46.55 | 46.75 | 46.41 | 46.67 | 32,772 | +0.05(+0.10%) |
Aug 31, 2021 | 46.29 | 46.79 | 46.29 | 46.62 | 45,531 | +0.24(+0.52%) |
Aug 30, 2021 | 46.32 | 46.72 | 46.17 | 46.38 | 43,722 | -0.11(-0.23%) |
Aug 27, 2021 | 46.18 | 46.92 | 46.05 | 46.49 | 103,430 | -0.10(-0.21%) |
Aug 26, 2021 | 47.37 | 47.66 | 46.55 | 46.58 | 30,558 | -0.55(-1.16%) |
Aug 25, 2021 | 47.11 | 47.59 | 46.53 | 47.13 | 96,428 | -0.87(-1.82%) |
Aug 24, 2021 | 48.43 | 48.48 | 47.85 | 48.01 | 71,753 | -0.22(-0.46%) |
Aug 23, 2021 | 47.51 | 48.36 | 47.51 | 48.23 | 96,447 | +1.20(+2.56%) |
Aug 20, 2021 | 46.56 | 47.06 | 46.30 | 47.03 | 101,726 | +0.48(+1.03%) |
Aug 19, 2021 | 46.77 | 47.08 | 46.49 | 46.54 | 57,059 | -0.62(-1.30%) |
Aug 18, 2021 | 47.61 | 48.04 | 47.13 | 47.16 | 81,480 | -0.45(-0.95%) |
Aug 17, 2021 | 47.39 | 47.70 | 46.94 | 47.61 | 90,831 | -0.10(-0.20%) |
Aug 16, 2021 | 48.02 | 48.02 | 47.50 | 47.71 | 101,489 | -0.42(-0.88%) |
Aug 13, 2021 | 48.21 | 48.21 | 47.87 | 48.13 | 14,734 | +0.16(+0.34%) |
Aug 12, 2021 | 47.25 | 48.11 | 47.21 | 47.97 | 32,540 | +0.65(+1.38%) |
Aug 11, 2021 | 47.78 | 47.78 | 47.11 | 47.31 | 61,423 | -0.66(-1.38%) |
Aug 10, 2021 | 48.13 | 48.22 | 47.77 | 47.98 | 30,496 | -0.49(-1.01%) |
Aug 09, 2021 | 48.53 | 48.64 | 48.40 | 48.47 | 16,929 | -0.58(-1.18%) |
Aug 06, 2021 | 49.54 | 49.54 | 48.84 | 49.04 | 19,612 | -0.54(-1.09%) |
Aug 05, 2021 | 48.76 | 49.61 | 48.76 | 49.58 | 161,019 | +0.78(+1.60%) |
Aug 04, 2021 | 49.26 | 49.57 | 48.77 | 48.80 | 406,950 | -0.67(-1.36%) |
Aug 03, 2021 | 49.25 | 49.48 | 48.88 | 49.48 | 77,230 | +0.44(+0.90%) |