Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.55 | 44.71 | 44.30 | 44.53 | 162,121 | +0.00(+0.00%) |
Oct 28, 2021 | 44.36 | 44.61 | 44.21 | 44.53 | 80,887 | +0.37(+0.83%) |
Oct 27, 2021 | 44.89 | 44.92 | 44.10 | 44.16 | 119,841 | -1.59(-3.48%) |
Oct 26, 2021 | 45.89 | 45.75 | 101,979 | -0.01(-0.02%) | ||
Oct 25, 2021 | 45.92 | 46.01 | 45.47 | 45.76 | 116,977 | +0.43(+0.95%) |
Oct 22, 2021 | 45.95 | 45.97 | 45.12 | 45.33 | 115,550 | -0.65(-1.41%) |
Oct 21, 2021 | 46.44 | 46.44 | 45.75 | 45.98 | 152,141 | -0.82(-1.76%) |
Oct 20, 2021 | 46.80 | 46.96 | 46.44 | 46.81 | 119,665 | -0.74(-1.56%) |
Oct 19, 2021 | 47.36 | 47.71 | 47.15 | 47.55 | 82,105 | +0.27(+0.56%) |
Oct 18, 2021 | 47.29 | 47.72 | 47.23 | 47.28 | 94,703 | +0.11(+0.23%) |
Oct 15, 2021 | 47.12 | 47.29 | 46.84 | 47.17 | 139,056 | +0.09(+0.19%) |
Oct 14, 2021 | 47.09 | 47.33 | 46.84 | 47.08 | 94,285 | +0.19(+0.41%) |
Oct 13, 2021 | 46.72 | 47.02 | 46.44 | 46.89 | 116,373 | +0.13(+0.27%) |
Oct 12, 2021 | 47.39 | 47.39 | 46.72 | 46.76 | 117,301 | -0.48(-1.01%) |
Oct 11, 2021 | 47.79 | 48.04 | 47.23 | 47.24 | 161,712 | -0.38(-0.79%) |
Oct 08, 2021 | 47.34 | 48.00 | 47.15 | 47.61 | 159,172 | -0.43(-0.89%) |
Oct 07, 2021 | 47.66 | 48.20 | 47.62 | 48.04 | 168,559 | +0.70(+1.49%) |
Oct 06, 2021 | 47.02 | 47.45 | 46.82 | 47.34 | 176,815 | +1.09(+2.35%) |
Oct 05, 2021 | 46.30 | 46.42 | 45.76 | 46.25 | 163,234 | +0.98(+2.16%) |
Oct 04, 2021 | 45.28 | 45.60 | 45.21 | 45.27 | 116,233 | +0.17(+0.39%) |
Oct 01, 2021 | 45.10 | 45.35 | 44.72 | 45.10 | 69,282 | +0.12(+0.26%) |
Sep 30, 2021 | 45.26 | 45.49 | 44.93 | 44.98 | 173,461 | -0.30(-0.67%) |
Sep 29, 2021 | 45.74 | 45.74 | 45.16 | 45.28 | 144,489 | -0.59(-1.28%) |
Sep 28, 2021 | 46.42 | 46.52 | 45.84 | 45.86 | 191,292 | -0.04(-0.08%) |
Sep 27, 2021 | 45.47 | 46.12 | 45.35 | 45.90 | 157,087 | +0.79(+1.74%) |
Sep 24, 2021 | 45.09 | 45.41 | 45.03 | 45.11 | 123,379 | -1.02(-2.20%) |
Sep 23, 2021 | 45.79 | 46.15 | 45.79 | 46.13 | 168,562 | +0.47(+1.02%) |
Sep 22, 2021 | 45.50 | 46.05 | 45.50 | 45.66 | 153,059 | +0.74(+1.65%) |
Sep 21, 2021 | 44.81 | 45.07 | 44.57 | 44.92 | 109,553 | +0.71(+1.61%) |
Sep 20, 2021 | 43.61 | 44.45 | 43.61 | 44.21 | 211,569 | -0.90(-1.99%) |
Sep 17, 2021 | 45.32 | 45.59 | 44.89 | 45.11 | 197,963 | -0.44(-0.96%) |
Sep 16, 2021 | 46.01 | 46.01 | 45.28 | 45.54 | 138,256 | -0.70(-1.52%) |
Sep 15, 2021 | 45.57 | 46.38 | 45.54 | 46.25 | 172,280 | +0.64(+1.40%) |
Sep 14, 2021 | 45.87 | 45.99 | 45.39 | 45.61 | 249,499 | -0.58(-1.25%) |
Sep 13, 2021 | 45.67 | 46.37 | 45.56 | 46.18 | 191,837 | +1.63(+3.65%) |
Sep 10, 2021 | 44.77 | 45.15 | 44.47 | 44.56 | 203,518 | +0.65(+1.48%) |
Sep 09, 2021 | 44.27 | 44.47 | 43.86 | 43.91 | 243,223 | +0.10(+0.22%) |
Sep 08, 2021 | 44.03 | 44.19 | 43.67 | 43.81 | 278,230 | -0.09(-0.20%) |
Sep 07, 2021 | 43.84 | 44.21 | 43.71 | 43.90 | 212,965 | +0.51(+1.18%) |
Sep 03, 2021 | 43.50 | 43.69 | 43.19 | 43.38 | 190,723 | +0.97(+2.28%) |
Sep 02, 2021 | 42.23 | 42.67 | 42.20 | 42.42 | 215,231 | +0.61(+1.46%) |
Sep 01, 2021 | 41.83 | 41.96 | 41.63 | 41.81 | 175,840 | +0.06(+0.15%) |
Aug 31, 2021 | 41.58 | 41.87 | 41.56 | 41.75 | 211,263 | +0.64(+1.57%) |
Aug 30, 2021 | 41.16 | 41.49 | 40.73 | 41.10 | 194,758 | +1.63(+4.12%) |
Aug 27, 2021 | 39.16 | 39.65 | 39.16 | 39.48 | 93,343 | +0.49(+1.25%) |
Aug 26, 2021 | 39.06 | 39.30 | 38.89 | 38.99 | 128,010 | -0.93(-2.33%) |
Aug 25, 2021 | 39.72 | 40.02 | 39.59 | 39.92 | 78,824 | +0.12(+0.31%) |
Aug 24, 2021 | 39.84 | 40.04 | 39.48 | 39.80 | 194,487 | -0.15(-0.37%) |
Aug 23, 2021 | 39.31 | 40.03 | 39.31 | 39.95 | 137,330 | +1.25(+3.24%) |
Aug 20, 2021 | 38.36 | 38.89 | 38.36 | 38.69 | 145,796 | -0.32(-0.82%) |
Aug 19, 2021 | 39.15 | 39.28 | 38.72 | 39.02 | 261,859 | -0.98(-2.46%) |
Aug 18, 2021 | 40.36 | 40.60 | 40.00 | 40.00 | 184,807 | +0.17(+0.41%) |
Aug 17, 2021 | 40.10 | 40.32 | 39.67 | 39.83 | 175,089 | -0.76(-1.86%) |
Aug 16, 2021 | 40.66 | 40.69 | 40.18 | 40.59 | 136,744 | +0.40(+1.00%) |
Aug 13, 2021 | 40.43 | 40.59 | 40.15 | 40.19 | 75,354 | -0.66(-1.62%) |
Aug 12, 2021 | 40.92 | 41.02 | 40.56 | 40.85 | 151,737 | +0.13(+0.32%) |
Aug 11, 2021 | 40.40 | 40.74 | 40.40 | 40.72 | 433,258 | +0.69(+1.72%) |
Aug 10, 2021 | 40.28 | 40.40 | 39.97 | 40.03 | 783,317 | -0.37(-0.93%) |
Aug 09, 2021 | 40.17 | 40.55 | 39.94 | 40.41 | 153,110 | +0.43(+1.09%) |
Aug 06, 2021 | 40.02 | 40.10 | 39.72 | 39.97 | 135,491 | -0.12(-0.30%) |
Aug 05, 2021 | 40.19 | 40.30 | 39.97 | 40.09 | 175,749 | +0.30(+0.74%) |
Aug 04, 2021 | 40.17 | 40.17 | 39.71 | 39.80 | 177,468 | -0.57(-1.40%) |
Aug 03, 2021 | 40.13 | 40.43 | 39.72 | 40.36 | 144,181 | +0.26(+0.65%) |