Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.80 | 43.87 | 43.72 | 43.72 | 82,446 | -0.21(-0.48%) |
Oct 28, 2021 | 43.95 | 44.01 | 43.92 | 43.93 | 53,865 | -0.12(-0.27%) |
Oct 27, 2021 | 43.93 | 44.11 | 43.93 | 44.05 | 65,678 | +0.22(+0.50%) |
Oct 26, 2021 | 43.90 | 43.82 | 43.83 | 74,854 | +0.00(+0.00%) | |
Oct 25, 2021 | 43.77 | 43.83 | 43.76 | 43.83 | 52,852 | +0.06(+0.14%) |
Oct 22, 2021 | 43.67 | 43.78 | 43.63 | 43.77 | 63,137 | +0.10(+0.23%) |
Oct 21, 2021 | 43.83 | 43.84 | 43.67 | 43.67 | 101,992 | -0.29(-0.66%) |
Oct 20, 2021 | 43.92 | 43.96 | 43.89 | 43.96 | 80,787 | +0.04(+0.09%) |
Oct 19, 2021 | 43.95 | 44.02 | 43.92 | 43.92 | 89,165 | +0.01(+0.02%) |
Oct 18, 2021 | 43.98 | 43.98 | 43.80 | 43.91 | 71,684 | +0.01(+0.02%) |
Oct 15, 2021 | 43.93 | 43.96 | 43.85 | 43.90 | 141,973 | -0.06(-0.14%) |
Oct 14, 2021 | 43.91 | 44.02 | 43.91 | 43.96 | 66,342 | +0.12(+0.27%) |
Oct 13, 2021 | 43.68 | 43.84 | 43.68 | 43.84 | 178,691 | +0.22(+0.50%) |
Oct 12, 2021 | 43.61 | 43.71 | 43.57 | 43.62 | 171,280 | +0.08(+0.18%) |
Oct 11, 2021 | 43.75 | 43.75 | 43.52 | 43.54 | 63,072 | -0.21(-0.48%) |
Oct 08, 2021 | 43.89 | 43.89 | 43.74 | 43.75 | 54,856 | -0.18(-0.41%) |
Oct 07, 2021 | 43.92 | 44.15 | 43.91 | 43.93 | 114,518 | +0.14(+0.32%) |
Oct 06, 2021 | 43.70 | 43.83 | 43.70 | 43.79 | 56,010 | -0.18(-0.41%) |
Oct 05, 2021 | 43.92 | 43.98 | 43.80 | 43.97 | 151,740 | -0.01(-0.02%) |
Oct 04, 2021 | 44.12 | 44.12 | 43.96 | 43.98 | 41,916 | -0.12(-0.27%) |
Oct 01, 2021 | 44.19 | 44.19 | 44.05 | 44.10 | 48,949 | -0.25(-0.57%) |
Sep 30, 2021 | 44.45 | 44.61 | 44.33 | 44.35 | 117,223 | -0.03(-0.06%) |
Sep 29, 2021 | 44.43 | 44.50 | 44.35 | 44.38 | 72,165 | +0.09(+0.20%) |
Sep 28, 2021 | 44.33 | 44.33 | 44.22 | 44.29 | 29,807 | -0.13(-0.29%) |
Sep 27, 2021 | 44.38 | 44.44 | 44.37 | 44.42 | 39,970 | -0.16(-0.36%) |
Sep 24, 2021 | 44.66 | 44.66 | 44.56 | 44.58 | 43,488 | -0.22(-0.49%) |
Sep 23, 2021 | 45.01 | 45.05 | 44.80 | 44.80 | 31,698 | -0.24(-0.53%) |
Sep 22, 2021 | 45.06 | 45.14 | 44.99 | 45.04 | 46,995 | +0.06(+0.13%) |
Sep 21, 2021 | 45.12 | 45.13 | 44.94 | 44.98 | 96,665 | +0.05(+0.12%) |
Sep 20, 2021 | 45.10 | 45.10 | 44.86 | 44.92 | 97,927 | -0.35(-0.77%) |
Sep 17, 2021 | 45.33 | 45.34 | 45.27 | 45.27 | 55,373 | -0.13(-0.30%) |
Sep 16, 2021 | 45.46 | 45.50 | 45.40 | 45.41 | 90,453 | -0.25(-0.56%) |
Sep 15, 2021 | 45.58 | 45.66 | 45.57 | 45.66 | 29,269 | -0.01(-0.02%) |
Sep 14, 2021 | 45.67 | 45.72 | 45.65 | 45.68 | 23,994 | +0.03(+0.07%) |
Sep 13, 2021 | 45.57 | 45.65 | 45.55 | 45.64 | 28,372 | +0.12(+0.27%) |
Sep 10, 2021 | 45.63 | 45.63 | 45.52 | 45.52 | 32,917 | -0.10(-0.22%) |
Sep 09, 2021 | 45.49 | 45.62 | 45.49 | 45.62 | 261,759 | +0.06(+0.14%) |
Sep 08, 2021 | 45.57 | 45.61 | 45.53 | 45.56 | 55,555 | -0.01(-0.03%) |
Sep 07, 2021 | 45.61 | 45.64 | 45.53 | 45.57 | 70,672 | -0.02(-0.04%) |
Sep 03, 2021 | 45.56 | 45.61 | 45.53 | 45.59 | 58,901 | -0.08(-0.18%) |
Sep 02, 2021 | 45.72 | 45.72 | 45.62 | 45.67 | 90,231 | +0.04(+0.09%) |
Sep 01, 2021 | 45.63 | 45.65 | 45.61 | 45.63 | 65,623 | -0.16(-0.35%) |
Aug 31, 2021 | 45.80 | 45.87 | 45.65 | 45.79 | 69,085 | +0.02(+0.04%) |
Aug 30, 2021 | 45.65 | 45.77 | 45.65 | 45.77 | 91,517 | +0.13(+0.28%) |
Aug 27, 2021 | 45.44 | 45.66 | 45.42 | 45.64 | 26,327 | +0.25(+0.55%) |
Aug 26, 2021 | 45.45 | 45.45 | 45.37 | 45.39 | 81,257 | -0.06(-0.13%) |
Aug 25, 2021 | 45.45 | 45.46 | 45.42 | 45.45 | 111,297 | +0.05(+0.10%) |
Aug 24, 2021 | 45.35 | 45.45 | 45.33 | 45.41 | 78,800 | +0.12(+0.28%) |
Aug 23, 2021 | 45.19 | 45.30 | 45.17 | 45.28 | 37,443 | +0.12(+0.27%) |
Aug 20, 2021 | 45.15 | 45.21 | 45.11 | 45.16 | 92,122 | -0.05(-0.11%) |
Aug 19, 2021 | 45.15 | 45.32 | 45.09 | 45.21 | 308,671 | -0.03(-0.07%) |
Aug 18, 2021 | 45.26 | 45.33 | 45.19 | 45.24 | 34,439 | -0.13(-0.29%) |
Aug 17, 2021 | 45.30 | 45.37 | 45.19 | 45.37 | 60,130 | +0.04(+0.09%) |
Aug 16, 2021 | 45.29 | 45.36 | 45.27 | 45.33 | 87,758 | +0.02(+0.06%) |
Aug 13, 2021 | 45.21 | 45.31 | 45.19 | 45.30 | 22,583 | +0.15(+0.33%) |
Aug 12, 2021 | 45.09 | 45.16 | 45.06 | 45.16 | 88,045 | +0.10(+0.22%) |
Aug 11, 2021 | 45.03 | 45.07 | 45.02 | 45.06 | 44,121 | +0.06(+0.13%) |
Aug 10, 2021 | 45.02 | 45.03 | 44.96 | 45.00 | 56,474 | +0.05(+0.12%) |
Aug 09, 2021 | 45.06 | 45.06 | 44.93 | 44.95 | 57,732 | -0.15(-0.32%) |
Aug 06, 2021 | 45.15 | 45.20 | 45.07 | 45.09 | 45,290 | -0.12(-0.27%) |
Aug 05, 2021 | 45.20 | 45.23 | 45.18 | 45.21 | 79,139 | -0.01(-0.02%) |
Aug 04, 2021 | 45.31 | 45.31 | 45.16 | 45.22 | 35,525 | -0.04(-0.08%) |
Aug 03, 2021 | 45.29 | 45.29 | 45.24 | 45.26 | 107,519 | +0.07(+0.15%) |