Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.60 | 44.62 | 44.60 | 44.62 | 1,177 | -0.02(-0.05%) |
Oct 28, 2021 | 44.61 | 44.64 | 44.61 | 44.64 | 4,520 | +0.02(+0.06%) |
Oct 27, 2021 | 44.63 | 44.65 | 44.61 | 44.61 | 6,401 | +0.01(+0.02%) |
Oct 26, 2021 | 44.61 | 44.62 | 44.60 | 44.60 | 556 | +0.02(+0.05%) |
Oct 25, 2021 | 44.55 | 44.61 | 44.55 | 44.58 | 2,070 | +0.05(+0.11%) |
Oct 22, 2021 | 44.59 | 44.59 | 44.53 | 44.53 | 4,894 | -0.06(-0.13%) |
Oct 21, 2021 | 44.67 | 44.67 | 44.59 | 44.59 | 1,089 | -0.06(-0.14%) |
Oct 20, 2021 | 44.67 | 44.67 | 44.63 | 44.65 | 1,702 | -0.01(-0.01%) |
Oct 19, 2021 | 44.64 | 44.66 | 44.62 | 44.66 | 427,795 | +0.03(+0.06%) |
Oct 18, 2021 | 44.62 | 44.65 | 44.58 | 44.63 | 1,687,534 | -0.04(-0.09%) |
Oct 15, 2021 | 44.70 | 44.72 | 44.64 | 44.67 | 173,442 | -0.04(-0.09%) |
Oct 14, 2021 | 44.66 | 44.72 | 44.66 | 44.71 | 736 | +0.19(+0.43%) |
Oct 13, 2021 | 44.45 | 44.52 | 44.45 | 44.52 | 3,079 | +0.05(+0.12%) |
Oct 12, 2021 | 44.47 | 44.48 | 44.46 | 44.47 | 4,296 | +0.07(+0.15%) |
Oct 11, 2021 | 44.52 | 44.53 | 44.40 | 44.40 | 1,150 | -0.10(-0.23%) |
Oct 08, 2021 | 44.54 | 44.55 | 44.50 | 44.50 | 943 | -0.09(-0.19%) |
Oct 07, 2021 | 44.59 | 44.59 | 44.59 | 44.59 | 185 | -0.02(-0.03%) |
Oct 06, 2021 | 44.56 | 44.61 | 44.54 | 44.61 | 3,468 | -0.01(-0.03%) |
Oct 05, 2021 | 44.65 | 44.65 | 44.62 | 44.62 | 467 | -0.04(-0.09%) |
Oct 04, 2021 | 44.66 | 44.66 | 44.64 | 44.66 | 616 | -0.08(-0.17%) |
Oct 01, 2021 | 44.67 | 44.78 | 44.67 | 44.73 | 5,372 | +0.04(+0.09%) |
Sep 30, 2021 | 44.66 | 44.70 | 44.66 | 44.70 | 1,022 | -0.04(-0.10%) |
Sep 29, 2021 | 44.73 | 44.74 | 44.69 | 44.74 | 343,481 | +0.10(+0.22%) |
Sep 28, 2021 | 44.64 | 44.64 | 44.64 | 44.64 | 234 | -0.18(-0.41%) |
Sep 27, 2021 | 44.81 | 44.83 | 44.81 | 44.82 | 11,934 | -0.02(-0.05%) |
Sep 24, 2021 | 44.84 | 44.85 | 44.81 | 44.85 | 5,402 | -0.05(-0.12%) |
Sep 23, 2021 | 44.96 | 44.96 | 44.90 | 44.90 | 4,860 | -0.02(-0.05%) |
Sep 22, 2021 | 44.94 | 44.97 | 44.86 | 44.92 | 937,791 | +0.08(+0.18%) |
Sep 21, 2021 | 44.83 | 44.87 | 44.75 | 44.84 | 16,348 | +0.00(+0.01%) |
Sep 20, 2021 | 44.81 | 44.84 | 44.77 | 44.84 | 4,260 | -0.09(-0.20%) |
Sep 17, 2021 | 44.96 | 44.96 | 44.89 | 44.92 | 5,072 | -0.06(-0.13%) |
Sep 16, 2021 | 44.94 | 45.01 | 44.92 | 44.98 | 39,527 | +0.02(+0.05%) |
Sep 15, 2021 | 44.95 | 44.96 | 44.95 | 44.96 | 14,112 | +0.06(+0.13%) |
Sep 14, 2021 | 44.98 | 44.98 | 44.90 | 44.90 | 5,566 | -0.03(-0.06%) |
Sep 13, 2021 | 44.89 | 44.94 | 44.89 | 44.93 | 2,651 | +0.07(+0.15%) |
Sep 10, 2021 | 44.98 | 44.98 | 44.86 | 44.86 | 1,274 | -0.04(-0.08%) |
Sep 09, 2021 | 44.90 | 44.92 | 44.90 | 44.90 | 2,759 | +0.02(+0.04%) |
Sep 08, 2021 | 44.84 | 44.88 | 44.84 | 44.88 | 2,871 | +0.04(+0.09%) |
Sep 07, 2021 | 44.96 | 44.96 | 44.84 | 44.84 | 2,715 | -0.10(-0.21%) |
Sep 03, 2021 | 44.95 | 44.95 | 44.90 | 44.94 | 1,159 | +0.00(+0.01%) |
Sep 02, 2021 | 44.90 | 44.96 | 44.90 | 44.93 | 2,020 | +0.05(+0.12%) |
Sep 01, 2021 | 44.83 | 44.89 | 44.83 | 44.88 | 2,519 | +0.06(+0.14%) |
Aug 31, 2021 | 44.83 | 44.84 | 44.82 | 44.82 | 114,236 | -0.01(-0.03%) |
Aug 30, 2021 | 44.82 | 44.83 | 44.82 | 44.83 | 1,740 | +0.04(+0.10%) |
Aug 27, 2021 | 44.78 | 44.80 | 44.77 | 44.79 | 3,881 | +0.10(+0.22%) |
Aug 26, 2021 | 44.75 | 44.75 | 44.66 | 44.69 | 9,476 | -0.04(-0.09%) |
Aug 25, 2021 | 44.71 | 44.73 | 44.71 | 44.73 | 2,576 | +0.06(+0.13%) |
Aug 24, 2021 | 44.65 | 44.71 | 44.65 | 44.67 | 6,411 | +0.01(+0.03%) |
Aug 23, 2021 | 44.64 | 44.66 | 44.64 | 44.66 | 487 | +0.09(+0.20%) |
Aug 20, 2021 | 44.49 | 44.58 | 44.49 | 44.57 | 5,218 | +0.05(+0.12%) |
Aug 19, 2021 | 44.46 | 44.53 | 44.46 | 44.52 | 4,168 | +0.01(+0.02%) |
Aug 18, 2021 | 44.54 | 44.60 | 44.51 | 44.51 | 2,428 | -0.07(-0.17%) |
Aug 17, 2021 | 44.56 | 44.60 | 44.54 | 44.58 | 119,800 | -0.05(-0.11%) |
Aug 16, 2021 | 44.63 | 44.63 | 44.63 | 44.63 | 167 | +0.00(+0.01%) |
Aug 13, 2021 | 44.55 | 44.63 | 44.55 | 44.63 | 3,532 | +0.09(+0.21%) |
Aug 12, 2021 | 44.47 | 44.56 | 44.47 | 44.54 | 2,266 | +0.06(+0.14%) |
Aug 11, 2021 | 44.49 | 44.49 | 44.45 | 44.47 | 568,090 | +0.04(+0.09%) |
Aug 10, 2021 | 44.49 | 44.50 | 44.43 | 44.43 | 452,548 | -0.06(-0.14%) |
Aug 09, 2021 | 44.54 | 44.54 | 44.49 | 44.49 | 1,296 | -0.06(-0.14%) |
Aug 06, 2021 | 44.60 | 44.62 | 44.56 | 44.56 | 27,689 | -0.05(-0.12%) |
Aug 05, 2021 | 44.58 | 44.61 | 44.58 | 44.61 | 12,607 | +0.06(+0.14%) |
Aug 04, 2021 | 44.57 | 44.58 | 44.55 | 44.55 | 1,713,042 | -0.03(-0.06%) |
Aug 03, 2021 | 44.60 | 44.60 | 44.58 | 44.58 | 5,919 | +0.02(+0.05%) |