Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.78 | 47.78 | 46.88 | 47.58 | 157,551 | -0.34(-0.71%) |
Oct 28, 2021 | 47.09 | 47.97 | 47.00 | 47.92 | 105,232 | +1.00(+2.13%) |
Oct 27, 2021 | 47.67 | 47.62 | 46.81 | 46.92 | 105,562 | -0.82(-1.71%) |
Oct 26, 2021 | 48.52 | 47.68 | 47.74 | 76,239 | -0.52(-1.08%) | |
Oct 25, 2021 | 48.13 | 48.34 | 47.78 | 48.26 | 98,185 | +0.14(+0.30%) |
Oct 22, 2021 | 48.04 | 48.48 | 47.79 | 48.12 | 88,737 | +0.18(+0.38%) |
Oct 21, 2021 | 47.58 | 48.00 | 47.50 | 47.94 | 91,628 | +0.32(+0.68%) |
Oct 20, 2021 | 47.30 | 47.81 | 47.07 | 47.61 | 65,240 | +0.30(+0.64%) |
Oct 19, 2021 | 47.31 | 47.46 | 47.02 | 47.31 | 77,927 | +0.04(+0.08%) |
Oct 18, 2021 | 47.67 | 47.87 | 47.14 | 47.27 | 92,780 | -0.45(-0.94%) |
Oct 15, 2021 | 47.93 | 48.14 | 47.42 | 47.72 | 134,902 | +0.24(+0.50%) |
Oct 14, 2021 | 47.74 | 48.31 | 47.36 | 47.48 | 106,359 | +0.14(+0.30%) |
Oct 13, 2021 | 47.59 | 47.86 | 47.05 | 47.34 | 75,304 | -0.19(-0.40%) |
Oct 12, 2021 | 48.08 | 48.28 | 47.39 | 47.53 | 137,807 | -0.33(-0.70%) |
Oct 11, 2021 | 48.76 | 48.82 | 47.86 | 47.86 | 62,212 | -0.66(-1.35%) |
Oct 08, 2021 | 48.61 | 48.69 | 48.32 | 48.52 | 48,905 | +0.00(+0.00%) |
Oct 07, 2021 | 47.78 | 48.59 | 47.49 | 48.52 | 120,567 | +0.97(+2.04%) |
Oct 06, 2021 | 47.26 | 47.94 | 47.13 | 47.55 | 119,974 | -0.11(-0.24%) |
Oct 05, 2021 | 47.23 | 47.79 | 45.84 | 47.66 | 159,486 | +0.41(+0.87%) |
Oct 04, 2021 | 46.84 | 47.25 | 46.83 | 47.25 | 145,753 | +0.47(+1.00%) |
Oct 01, 2021 | 46.02 | 47.10 | 45.86 | 46.79 | 181,232 | +0.97(+2.12%) |
Sep 30, 2021 | 45.95 | 46.48 | 45.80 | 45.82 | 119,825 | -0.19(-0.41%) |
Sep 29, 2021 | 45.66 | 46.37 | 45.56 | 46.01 | 87,851 | +0.38(+0.83%) |
Sep 28, 2021 | 45.91 | 45.96 | 43.00 | 45.63 | 141,579 | -0.41(-0.89%) |
Sep 27, 2021 | 45.59 | 46.46 | 45.46 | 46.04 | 209,412 | +0.36(+0.79%) |
Sep 24, 2021 | 45.04 | 45.88 | 44.74 | 45.67 | 149,752 | +0.58(+1.29%) |
Sep 23, 2021 | 44.67 | 45.25 | 44.67 | 45.09 | 122,698 | +0.47(+1.04%) |
Sep 22, 2021 | 44.26 | 44.85 | 44.08 | 44.63 | 76,933 | +0.63(+1.43%) |
Sep 21, 2021 | 44.66 | 44.71 | 43.92 | 44.00 | 103,253 | -0.43(-0.96%) |
Sep 20, 2021 | 44.90 | 45.25 | 43.68 | 44.43 | 128,887 | -1.03(-2.26%) |
Sep 17, 2021 | 45.47 | 46.61 | 45.15 | 45.46 | 590,787 | +0.02(+0.04%) |
Sep 16, 2021 | 45.94 | 46.05 | 45.43 | 45.44 | 119,631 | -0.55(-1.20%) |
Sep 15, 2021 | 44.88 | 46.13 | 44.82 | 45.99 | 167,112 | +1.22(+2.72%) |
Sep 14, 2021 | 45.00 | 45.77 | 44.41 | 44.77 | 116,189 | -0.07(-0.15%) |
Sep 13, 2021 | 44.82 | 45.43 | 44.18 | 44.84 | 116,283 | +0.22(+0.49%) |
Sep 10, 2021 | 45.19 | 45.24 | 44.42 | 44.62 | 121,555 | -0.33(-0.74%) |
Sep 09, 2021 | 45.62 | 45.84 | 44.79 | 44.95 | 153,644 | -0.73(-1.59%) |
Sep 08, 2021 | 45.80 | 46.03 | 45.14 | 45.68 | 141,454 | -0.09(-0.19%) |
Sep 07, 2021 | 45.78 | 46.03 | 45.50 | 45.76 | 135,364 | -0.02(-0.04%) |
Sep 03, 2021 | 46.18 | 46.30 | 45.71 | 45.78 | 181,722 | -0.39(-0.84%) |
Sep 02, 2021 | 46.11 | 46.25 | 45.89 | 46.17 | 113,964 | +0.12(+0.27%) |
Sep 01, 2021 | 45.69 | 46.25 | 45.26 | 46.05 | 86,991 | +0.46(+1.02%) |
Aug 31, 2021 | 45.66 | 46.11 | 45.48 | 45.59 | 147,144 | -0.09(-0.21%) |
Aug 30, 2021 | 45.76 | 46.08 | 45.39 | 45.68 | 101,658 | +0.01(+0.02%) |
Aug 27, 2021 | 44.71 | 45.68 | 44.44 | 45.67 | 168,929 | +1.19(+2.68%) |
Aug 26, 2021 | 44.72 | 44.72 | 44.02 | 44.48 | 104,602 | -0.17(-0.38%) |
Aug 25, 2021 | 44.83 | 44.88 | 44.01 | 44.65 | 77,506 | -0.09(-0.19%) |
Aug 24, 2021 | 44.97 | 45.11 | 44.59 | 44.73 | 100,476 | -0.21(-0.46%) |
Aug 23, 2021 | 45.15 | 45.17 | 44.30 | 44.94 | 140,966 | +0.09(+0.21%) |
Aug 20, 2021 | 43.99 | 44.95 | 43.98 | 44.85 | 170,201 | +0.82(+1.87%) |
Aug 19, 2021 | 43.86 | 44.07 | 43.44 | 44.02 | 147,064 | +0.03(+0.06%) |
Aug 18, 2021 | 44.69 | 44.75 | 43.87 | 44.00 | 127,871 | -0.70(-1.57%) |
Aug 17, 2021 | 44.52 | 44.76 | 43.86 | 44.70 | 110,507 | -0.09(-0.19%) |
Aug 16, 2021 | 44.79 | 44.80 | 44.24 | 44.78 | 114,608 | -0.08(-0.17%) |
Aug 13, 2021 | 44.20 | 44.90 | 44.07 | 44.86 | 132,729 | +0.85(+1.93%) |
Aug 12, 2021 | 43.81 | 44.18 | 43.78 | 44.01 | 103,553 | +0.17(+0.39%) |
Aug 11, 2021 | 43.46 | 43.84 | 43.33 | 43.84 | 89,406 | +0.26(+0.61%) |
Aug 10, 2021 | 43.25 | 43.88 | 42.99 | 43.57 | 122,463 | +0.36(+0.83%) |
Aug 09, 2021 | 43.44 | 43.51 | 42.80 | 43.21 | 118,279 | -0.34(-0.78%) |
Aug 06, 2021 | 43.75 | 44.11 | 43.35 | 43.55 | 92,778 | +0.08(+0.17%) |
Aug 05, 2021 | 42.29 | 43.77 | 42.05 | 43.48 | 152,363 | +1.43(+3.40%) |
Aug 04, 2021 | 42.19 | 42.33 | 42.19 | 42.05 | 174,285 | -0.50(-1.18%) |
Aug 03, 2021 | 42.40 | 42.80 | 42.23 | 42.55 | 151,198 | +0.19(+0.45%) |