Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.72 | 44.89 | 44.39 | 44.63 | 4,131 | -0.02(-0.05%) |
Oct 28, 2021 | 45.67 | 45.67 | 44.44 | 44.65 | 2,410 | -0.25(-0.56%) |
Oct 27, 2021 | 45.50 | 48.65 | 44.47 | 44.90 | 8,061 | -0.01(-0.02%) |
Oct 26, 2021 | 45.07 | 44.91 | 8,704 | +0.07(+0.15%) | ||
Oct 25, 2021 | 44.82 | 45.13 | 44.57 | 44.84 | 4,334 | +0.06(+0.12%) |
Oct 22, 2021 | 45.03 | 45.03 | 44.47 | 44.78 | 3,020 | +0.14(+0.30%) |
Oct 21, 2021 | 44.56 | 45.40 | 44.44 | 44.65 | 9,170 | -0.27(-0.59%) |
Oct 20, 2021 | 44.87 | 45.11 | 44.64 | 44.91 | 3,889 | +0.26(+0.58%) |
Oct 19, 2021 | 44.85 | 44.90 | 44.35 | 44.65 | 5,313 | -0.06(-0.14%) |
Oct 18, 2021 | 44.74 | 45.03 | 44.63 | 44.71 | 3,951 | +0.05(+0.11%) |
Oct 15, 2021 | 44.43 | 44.91 | 44.33 | 44.67 | 4,739 | +0.13(+0.30%) |
Oct 14, 2021 | 44.16 | 44.80 | 44.12 | 44.53 | 2,915 | +0.32(+0.72%) |
Oct 13, 2021 | 44.06 | 44.45 | 43.96 | 44.21 | 7,237 | -0.06(-0.13%) |
Oct 12, 2021 | 44.58 | 44.58 | 44.08 | 44.27 | 3,436 | +0.01(+0.03%) |
Oct 11, 2021 | 44.08 | 44.57 | 44.08 | 44.26 | 2,900 | -0.04(-0.09%) |
Oct 08, 2021 | 44.61 | 44.61 | 44.30 | 44.30 | 1,366 | -0.13(-0.28%) |
Oct 07, 2021 | 44.60 | 44.60 | 44.06 | 44.42 | 5,163 | +0.30(+0.67%) |
Oct 06, 2021 | 44.57 | 44.57 | 44.00 | 44.13 | 2,700 | -0.30(-0.69%) |
Oct 05, 2021 | 44.05 | 44.47 | 43.98 | 44.43 | 4,858 | +0.49(+1.11%) |
Oct 04, 2021 | 44.01 | 44.30 | 43.67 | 43.94 | 7,722 | -0.06(-0.15%) |
Oct 01, 2021 | 43.75 | 44.31 | 43.75 | 44.01 | 2,923 | -0.17(-0.39%) |
Sep 30, 2021 | 43.71 | 45.08 | 43.71 | 44.18 | 5,827 | +0.25(+0.58%) |
Sep 29, 2021 | 43.70 | 45.14 | 43.69 | 43.93 | 34,397 | -0.26(-0.58%) |
Sep 28, 2021 | 44.34 | 44.50 | 43.94 | 44.18 | 3,466 | -0.08(-0.19%) |
Sep 27, 2021 | 43.85 | 44.37 | 43.85 | 44.27 | 4,181 | +0.30(+0.68%) |
Sep 24, 2021 | 44.28 | 44.29 | 43.76 | 43.97 | 2,855 | +0.01(+0.02%) |
Sep 23, 2021 | 43.59 | 44.17 | 43.59 | 43.96 | 3,272 | +0.18(+0.41%) |
Sep 22, 2021 | 43.61 | 43.97 | 43.61 | 43.78 | 2,995 | +0.21(+0.47%) |
Sep 21, 2021 | 43.47 | 43.83 | 43.21 | 43.57 | 5,229 | -0.00(-0.01%) |
Sep 20, 2021 | 43.68 | 43.91 | 43.26 | 43.58 | 16,481 | -0.37(-0.85%) |
Sep 17, 2021 | 44.59 | 44.59 | 43.94 | 43.95 | 2,554 | -0.13(-0.31%) |
Sep 16, 2021 | 44.27 | 44.27 | 43.86 | 44.08 | 1,495 | -0.22(-0.50%) |
Sep 15, 2021 | 44.22 | 44.60 | 44.22 | 44.31 | 4,030 | +0.25(+0.57%) |
Sep 14, 2021 | 43.97 | 44.40 | 43.82 | 44.06 | 2,173 | -0.09(-0.20%) |
Sep 13, 2021 | 44.38 | 44.44 | 44.14 | 44.14 | 2,941 | +0.07(+0.15%) |
Sep 10, 2021 | 44.44 | 44.44 | 43.94 | 44.08 | 2,274 | -0.07(-0.17%) |
Sep 09, 2021 | 44.52 | 44.52 | 44.15 | 44.15 | 1,704 | +0.01(+0.03%) |
Sep 08, 2021 | 43.76 | 44.53 | 43.76 | 44.14 | 3,969 | +0.00(+0.01%) |
Sep 07, 2021 | 44.17 | 44.46 | 43.96 | 44.13 | 6,359 | -0.18(-0.41%) |
Sep 03, 2021 | 44.64 | 44.64 | 44.24 | 44.31 | 2,094 | -0.08(-0.19%) |
Sep 02, 2021 | 44.76 | 44.76 | 44.40 | 44.40 | 1,442 | -0.19(-0.42%) |
Sep 01, 2021 | 44.55 | 44.58 | 43.93 | 44.58 | 4,819 | +0.37(+0.83%) |
Aug 31, 2021 | 45.06 | 45.06 | 43.91 | 44.21 | 4,628 | -0.18(-0.41%) |
Aug 30, 2021 | 44.19 | 44.67 | 44.19 | 44.40 | 3,060 | -0.01(-0.03%) |
Aug 27, 2021 | 44.58 | 44.70 | 44.10 | 44.41 | 3,572 | +0.13(+0.30%) |
Aug 26, 2021 | 44.01 | 44.54 | 44.01 | 44.27 | 1,931 | -0.14(-0.31%) |
Aug 25, 2021 | 44.11 | 44.63 | 44.08 | 44.41 | 1,883 | +0.04(+0.08%) |
Aug 24, 2021 | 44.60 | 44.60 | 44.38 | 44.38 | 875 | +0.30(+0.68%) |
Aug 23, 2021 | 43.68 | 44.31 | 43.68 | 44.08 | 2,433 | +0.23(+0.52%) |
Aug 20, 2021 | 43.69 | 44.00 | 43.69 | 43.85 | 2,605 | -0.14(-0.32%) |
Aug 19, 2021 | 44.58 | 44.58 | 43.68 | 43.99 | 2,529 | -0.27(-0.61%) |
Aug 18, 2021 | 44.18 | 44.58 | 44.02 | 44.26 | 1,802 | -0.26(-0.59%) |
Aug 17, 2021 | 44.45 | 44.77 | 44.20 | 44.52 | 3,279 | -0.18(-0.41%) |
Aug 16, 2021 | 44.93 | 45.00 | 44.67 | 44.70 | 6,249 | -0.17(-0.38%) |
Aug 13, 2021 | 44.64 | 45.70 | 44.64 | 44.87 | 4,743 | +0.19(+0.42%) |
Aug 12, 2021 | 44.34 | 44.96 | 44.30 | 44.68 | 2,909 | -0.01(-0.03%) |
Aug 11, 2021 | 44.87 | 45.51 | 44.34 | 44.70 | 4,618 | +0.12(+0.26%) |
Aug 10, 2021 | 44.51 | 45.40 | 44.29 | 44.58 | 3,568 | +0.24(+0.53%) |
Aug 09, 2021 | 44.33 | 44.64 | 44.09 | 44.34 | 1,810 | -0.24(-0.53%) |
Aug 06, 2021 | 44.95 | 45.53 | 44.58 | 44.58 | 7,670 | -0.11(-0.25%) |
Aug 05, 2021 | 44.42 | 45.59 | 44.41 | 44.69 | 3,316 | +0.12(+0.26%) |
Aug 04, 2021 | 44.90 | 45.98 | 44.58 | 44.58 | 7,388 | -0.10(-0.22%) |
Aug 03, 2021 | 44.83 | 44.95 | 44.42 | 44.67 | 3,569 | -0.41(-0.91%) |