Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.92 | 45.63 | 44.92 | 45.31 | 441,342 | +0.33(+0.73%) |
Oct 28, 2021 | 45.67 | 45.73 | 44.75 | 44.98 | 534,832 | -0.35(-0.77%) |
Oct 27, 2021 | 46.16 | 46.55 | 45.31 | 45.33 | 373,638 | -1.13(-2.44%) |
Oct 26, 2021 | 46.78 | 46.46 | 46.46 | 271,967 | -0.19(-0.40%) | |
Oct 25, 2021 | 46.36 | 46.84 | 46.04 | 46.65 | 392,968 | +0.37(+0.80%) |
Oct 22, 2021 | 46.74 | 47.13 | 46.24 | 46.28 | 297,908 | -0.49(-1.05%) |
Oct 21, 2021 | 46.80 | 47.12 | 46.44 | 46.77 | 302,664 | -0.15(-0.32%) |
Oct 20, 2021 | 46.09 | 47.00 | 46.05 | 46.92 | 560,321 | +0.83(+1.80%) |
Oct 19, 2021 | 46.21 | 46.24 | 45.66 | 46.09 | 408,838 | +0.06(+0.12%) |
Oct 18, 2021 | 46.20 | 46.57 | 45.90 | 46.04 | 524,715 | -0.32(-0.69%) |
Oct 15, 2021 | 46.92 | 47.03 | 46.32 | 46.36 | 893,404 | +0.14(+0.31%) |
Oct 14, 2021 | 45.32 | 46.33 | 45.30 | 46.22 | 613,655 | +1.20(+2.66%) |
Oct 13, 2021 | 44.73 | 45.10 | 44.15 | 45.02 | 478,976 | +0.43(+0.97%) |
Oct 12, 2021 | 43.71 | 44.63 | 43.57 | 44.58 | 576,806 | +0.82(+1.88%) |
Oct 11, 2021 | 43.52 | 44.15 | 43.23 | 43.76 | 414,085 | +0.42(+0.98%) |
Oct 08, 2021 | 42.96 | 43.74 | 42.85 | 43.34 | 484,526 | +0.48(+1.12%) |
Oct 07, 2021 | 42.48 | 43.34 | 42.46 | 42.86 | 547,181 | +0.66(+1.57%) |
Oct 06, 2021 | 42.10 | 42.21 | 41.53 | 42.20 | 413,900 | -0.27(-0.64%) |
Oct 05, 2021 | 42.69 | 43.09 | 42.12 | 42.47 | 398,374 | -0.05(-0.11%) |
Oct 04, 2021 | 42.95 | 43.48 | 42.37 | 42.52 | 378,307 | -0.43(-1.01%) |
Oct 01, 2021 | 41.87 | 43.31 | 41.75 | 42.95 | 474,114 | +1.41(+3.39%) |
Sep 30, 2021 | 42.55 | 42.63 | 41.55 | 41.54 | 473,870 | -0.62(-1.48%) |
Sep 29, 2021 | 42.08 | 42.41 | 41.77 | 42.17 | 534,456 | +0.17(+0.40%) |
Sep 28, 2021 | 43.11 | 43.13 | 41.98 | 42.00 | 589,050 | -0.95(-2.22%) |
Sep 27, 2021 | 42.24 | 43.32 | 42.13 | 42.95 | 490,394 | +1.02(+2.43%) |
Sep 24, 2021 | 42.15 | 42.46 | 41.85 | 41.93 | 344,632 | -0.33(-0.78%) |
Sep 23, 2021 | 42.17 | 42.79 | 42.01 | 42.26 | 327,932 | +0.54(+1.29%) |
Sep 22, 2021 | 41.41 | 42.11 | 41.36 | 41.72 | 304,598 | +0.67(+1.63%) |
Sep 21, 2021 | 41.63 | 41.78 | 40.87 | 41.05 | 435,772 | -0.31(-0.75%) |
Sep 20, 2021 | 40.91 | 41.46 | 40.35 | 41.37 | 656,177 | -0.50(-1.20%) |
Sep 17, 2021 | 42.25 | 42.50 | 41.52 | 41.87 | 1,843,236 | -0.18(-0.43%) |
Sep 16, 2021 | 42.22 | 42.64 | 41.89 | 42.04 | 466,331 | +0.09(+0.20%) |
Sep 15, 2021 | 41.99 | 42.25 | 41.29 | 41.96 | 743,511 | -0.10(-0.25%) |
Sep 14, 2021 | 43.39 | 43.39 | 41.99 | 42.06 | 674,731 | -1.24(-2.86%) |
Sep 13, 2021 | 42.89 | 43.34 | 42.52 | 43.30 | 481,921 | +0.75(+1.75%) |
Sep 10, 2021 | 43.83 | 43.83 | 42.52 | 42.55 | 429,517 | -0.96(-2.21%) |
Sep 09, 2021 | 43.53 | 44.03 | 43.48 | 43.52 | 545,313 | -0.06(-0.13%) |
Sep 08, 2021 | 43.47 | 43.90 | 43.36 | 43.57 | 455,907 | -0.23(-0.52%) |
Sep 07, 2021 | 44.07 | 44.50 | 43.74 | 43.80 | 498,507 | -0.43(-0.98%) |
Sep 03, 2021 | 44.32 | 44.40 | 43.88 | 44.23 | 411,930 | -0.25(-0.57%) |
Sep 02, 2021 | 44.51 | 44.51 | 43.91 | 44.49 | 429,642 | +0.20(+0.45%) |
Sep 01, 2021 | 44.63 | 44.71 | 43.89 | 44.29 | 406,493 | -0.15(-0.34%) |
Aug 31, 2021 | 44.08 | 44.76 | 44.05 | 44.44 | 546,318 | +0.42(+0.97%) |
Aug 30, 2021 | 44.97 | 44.97 | 43.99 | 44.02 | 293,223 | -0.76(-1.70%) |
Aug 27, 2021 | 43.63 | 44.86 | 43.63 | 44.78 | 521,217 | +1.09(+2.50%) |
Aug 26, 2021 | 44.24 | 44.47 | 43.66 | 43.69 | 362,095 | -0.62(-1.40%) |
Aug 25, 2021 | 44.47 | 44.78 | 44.29 | 44.31 | 422,616 | -0.13(-0.30%) |
Aug 24, 2021 | 44.09 | 44.73 | 44.09 | 44.44 | 272,584 | +0.44(+1.00%) |
Aug 23, 2021 | 44.14 | 44.21 | 43.65 | 44.00 | 485,134 | +0.08(+0.17%) |
Aug 20, 2021 | 42.96 | 43.96 | 42.81 | 43.92 | 484,126 | +0.82(+1.90%) |
Aug 19, 2021 | 43.48 | 43.86 | 42.93 | 43.11 | 471,138 | -0.98(-2.22%) |
Aug 18, 2021 | 43.75 | 44.76 | 43.54 | 44.08 | 1,201,074 | +0.20(+0.45%) |
Aug 17, 2021 | 43.95 | 44.18 | 43.36 | 43.89 | 409,037 | -0.62(-1.39%) |
Aug 16, 2021 | 44.32 | 44.87 | 43.90 | 44.51 | 400,462 | -0.25(-0.57%) |
Aug 13, 2021 | 44.55 | 44.98 | 44.37 | 44.76 | 410,451 | +0.11(+0.25%) |
Aug 12, 2021 | 45.25 | 45.25 | 44.07 | 44.65 | 911,218 | -0.40(-0.88%) |
Aug 11, 2021 | 44.63 | 45.52 | 44.21 | 45.04 | 707,641 | +0.45(+1.01%) |
Aug 10, 2021 | 44.25 | 44.86 | 43.86 | 44.59 | 484,865 | +0.08(+0.17%) |
Aug 09, 2021 | 45.06 | 45.22 | 44.45 | 44.52 | 766,458 | -0.53(-1.17%) |
Aug 06, 2021 | 44.67 | 45.35 | 44.12 | 45.04 | 949,597 | +1.56(+3.59%) |
Aug 05, 2021 | 43.06 | 43.79 | 42.92 | 43.48 | 840,260 | +0.86(+2.01%) |
Aug 04, 2021 | 42.06 | 43.12 | 41.85 | 42.63 | 811,463 | +0.20(+0.47%) |
Aug 03, 2021 | 42.25 | 42.64 | 41.34 | 42.43 | 519,958 | +0.12(+0.29%) |