Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.17 | 45.77 | 44.90 | 45.46 | 3,458,024 | +0.26(+0.58%) |
Oct 28, 2021 | 45.06 | 45.60 | 45.05 | 45.20 | 2,772,400 | +0.51(+1.15%) |
Oct 27, 2021 | 45.16 | 45.18 | 44.68 | 44.69 | 2,363,689 | -0.35(-0.78%) |
Oct 26, 2021 | 44.75 | 45.19 | 45.04 | 1,945,802 | +0.15(+0.34%) | |
Oct 25, 2021 | 44.94 | 45.06 | 44.59 | 44.88 | 1,808,516 | -0.12(-0.26%) |
Oct 22, 2021 | 44.55 | 45.26 | 44.53 | 45.00 | 2,393,263 | +0.64(+1.44%) |
Oct 21, 2021 | 44.18 | 44.36 | 43.98 | 44.36 | 1,410,091 | +0.14(+0.33%) |
Oct 20, 2021 | 44.35 | 44.64 | 44.10 | 44.22 | 3,773,638 | +0.89(+2.06%) |
Oct 19, 2021 | 42.69 | 43.47 | 42.66 | 43.33 | 1,722,135 | +0.03(+0.06%) |
Oct 18, 2021 | 43.42 | 43.47 | 43.20 | 43.30 | 1,196,258 | -0.74(-1.68%) |
Oct 15, 2021 | 43.65 | 44.14 | 43.60 | 44.04 | 1,352,401 | +0.23(+0.54%) |
Oct 14, 2021 | 43.99 | 44.03 | 43.80 | 43.80 | 859,968 | +0.33(+0.77%) |
Oct 13, 2021 | 43.33 | 43.78 | 43.33 | 43.47 | 1,539,138 | -0.07(-0.17%) |
Oct 12, 2021 | 43.57 | 43.61 | 43.30 | 43.54 | 1,364,593 | -0.34(-0.78%) |
Oct 11, 2021 | 44.20 | 44.24 | 43.86 | 43.88 | 800,183 | -0.30(-0.67%) |
Oct 08, 2021 | 44.07 | 44.19 | 43.89 | 44.18 | 1,175,078 | +0.37(+0.84%) |
Oct 07, 2021 | 43.54 | 43.96 | 43.54 | 43.81 | 890,778 | +0.36(+0.83%) |
Oct 06, 2021 | 43.18 | 43.53 | 42.95 | 43.45 | 1,349,615 | -0.11(-0.25%) |
Oct 05, 2021 | 43.56 | 43.83 | 43.45 | 43.56 | 1,190,474 | -0.05(-0.12%) |
Oct 04, 2021 | 43.53 | 43.87 | 43.41 | 43.61 | 1,434,559 | +0.43(+1.00%) |
Oct 01, 2021 | 43.28 | 43.35 | 42.99 | 43.18 | 1,180,086 | -0.28(-0.64%) |
Sep 30, 2021 | 43.60 | 43.68 | 43.29 | 43.46 | 2,159,425 | -0.14(-0.33%) |
Sep 29, 2021 | 43.67 | 44.07 | 43.50 | 43.60 | 1,599,552 | +0.42(+0.98%) |
Sep 28, 2021 | 43.44 | 43.47 | 42.97 | 43.18 | 1,232,585 | -0.20(-0.46%) |
Sep 27, 2021 | 43.54 | 43.55 | 43.20 | 43.38 | 2,067,534 | +0.16(+0.38%) |
Sep 24, 2021 | 43.42 | 43.51 | 43.18 | 43.22 | 3,561,583 | -0.70(-1.60%) |
Sep 23, 2021 | 43.85 | 44.11 | 43.84 | 43.92 | 1,937,558 | +0.22(+0.49%) |
Sep 22, 2021 | 43.86 | 43.93 | 43.60 | 43.70 | 1,394,621 | +0.23(+0.54%) |
Sep 21, 2021 | 43.47 | 43.71 | 43.37 | 43.47 | 1,271,235 | +0.30(+0.69%) |
Sep 20, 2021 | 42.90 | 43.52 | 42.87 | 43.17 | 2,199,705 | -0.44(-1.01%) |
Sep 17, 2021 | 43.44 | 43.66 | 42.99 | 43.61 | 8,437,753 | +0.17(+0.39%) |
Sep 16, 2021 | 43.64 | 43.70 | 43.31 | 43.44 | 1,173,306 | +0.17(+0.40%) |
Sep 15, 2021 | 43.52 | 43.52 | 43.27 | 43.27 | 2,420,958 | -0.25(-0.58%) |
Sep 14, 2021 | 43.82 | 43.85 | 43.51 | 43.52 | 1,339,035 | +0.07(+0.17%) |
Sep 13, 2021 | 43.65 | 43.66 | 43.26 | 43.45 | 3,987,284 | -0.11(-0.25%) |
Sep 10, 2021 | 43.72 | 43.86 | 43.55 | 43.56 | 7,816,592 | -0.67(-1.51%) |
Sep 09, 2021 | 44.49 | 44.59 | 44.22 | 44.23 | 3,599,422 | -0.96(-2.11%) |
Sep 08, 2021 | 45.33 | 45.40 | 45.06 | 45.18 | 2,047,005 | -1.29(-2.77%) |
Sep 07, 2021 | 46.58 | 46.62 | 46.33 | 46.47 | 1,840,602 | -0.52(-1.11%) |
Sep 03, 2021 | 47.03 | 47.18 | 46.76 | 46.99 | 1,912,709 | -0.42(-0.89%) |
Sep 02, 2021 | 47.42 | 47.55 | 47.18 | 47.42 | 1,999,676 | +0.06(+0.13%) |
Sep 01, 2021 | 47.05 | 47.44 | 46.99 | 47.36 | 2,053,557 | +0.68(+1.45%) |
Aug 31, 2021 | 46.62 | 46.80 | 46.40 | 46.68 | 3,340,488 | +0.07(+0.15%) |
Aug 30, 2021 | 46.82 | 47.04 | 46.59 | 46.61 | 2,713,646 | -0.12(-0.25%) |
Aug 27, 2021 | 46.75 | 46.99 | 46.69 | 46.72 | 3,518,166 | -0.01(-0.02%) |
Aug 26, 2021 | 46.85 | 46.94 | 46.65 | 46.73 | 1,267,350 | +0.05(+0.12%) |
Aug 25, 2021 | 46.64 | 46.81 | 46.44 | 46.68 | 3,374,061 | -0.30(-0.63%) |
Aug 24, 2021 | 46.93 | 47.13 | 46.72 | 46.98 | 2,233,852 | -0.28(-0.59%) |
Aug 23, 2021 | 47.54 | 47.58 | 47.24 | 47.26 | 3,432,121 | -0.63(-1.32%) |
Aug 20, 2021 | 47.59 | 48.02 | 47.50 | 47.89 | 2,504,930 | +0.57(+1.20%) |
Aug 19, 2021 | 47.25 | 47.70 | 47.23 | 47.32 | 5,600,466 | -0.14(-0.29%) |
Aug 18, 2021 | 47.47 | 48.02 | 47.34 | 47.45 | 1,905,271 | +0.06(+0.13%) |
Aug 17, 2021 | 46.90 | 47.42 | 46.90 | 47.39 | 1,958,786 | +0.63(+1.35%) |
Aug 16, 2021 | 46.53 | 46.82 | 46.44 | 46.76 | 950,448 | +0.10(+0.21%) |
Aug 13, 2021 | 46.45 | 46.70 | 46.35 | 46.66 | 2,185,303 | +0.41(+0.88%) |
Aug 12, 2021 | 46.09 | 46.36 | 45.98 | 46.26 | 680,407 | +0.59(+1.30%) |
Aug 11, 2021 | 45.98 | 46.04 | 45.64 | 45.66 | 3,477,915 | -0.20(-0.43%) |
Aug 10, 2021 | 45.77 | 46.00 | 45.71 | 45.86 | 3,949,531 | -0.20(-0.43%) |
Aug 09, 2021 | 46.14 | 46.25 | 45.87 | 46.06 | 1,815,023 | +0.22(+0.47%) |
Aug 06, 2021 | 45.69 | 45.97 | 45.38 | 45.84 | 2,463,721 | +0.23(+0.49%) |
Aug 05, 2021 | 45.48 | 45.62 | 45.34 | 45.62 | 1,635,149 | +0.65(+1.44%) |
Aug 04, 2021 | 45.51 | 45.84 | 44.96 | 44.97 | 3,262,203 | -1.46(-3.15%) |
Aug 03, 2021 | 46.37 | 46.48 | 46.22 | 46.43 | 1,251,738 | -0.09(-0.19%) |