Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.19 | 44.31 | 44.02 | 44.25 | 7,867 | -0.60(-1.34%) |
Oct 28, 2021 | 44.42 | 44.85 | 44.04 | 44.85 | 1,053 | +0.27(+0.60%) |
Oct 27, 2021 | 44.58 | 44.58 | 44.58 | 44.58 | 560 | +0.15(+0.34%) |
Oct 26, 2021 | 44.83 | 44.86 | 44.43 | 44.43 | 986 | +0.05(+0.12%) |
Oct 25, 2021 | 44.36 | 44.38 | 44.36 | 44.38 | 572 | -0.16(-0.36%) |
Oct 22, 2021 | 44.21 | 44.61 | 44.21 | 44.54 | 25,039 | +0.49(+1.11%) |
Oct 21, 2021 | 44.18 | 44.18 | 44.05 | 44.05 | 1,295 | +0.02(+0.05%) |
Oct 20, 2021 | 44.03 | 44.03 | 44.03 | 44.03 | 398 | -0.22(-0.51%) |
Oct 19, 2021 | 44.23 | 44.25 | 44.23 | 44.25 | 1,191 | +0.42(+0.97%) |
Oct 18, 2021 | 43.80 | 43.93 | 43.80 | 43.83 | 4,580 | -0.20(-0.45%) |
Oct 15, 2021 | 44.00 | 44.05 | 43.87 | 44.03 | 1,262,181 | +0.37(+0.84%) |
Oct 14, 2021 | 43.42 | 43.76 | 43.42 | 43.66 | 13,909 | +0.39(+0.91%) |
Oct 13, 2021 | 43.12 | 43.52 | 43.06 | 43.27 | 118,631 | +0.51(+1.20%) |
Oct 12, 2021 | 42.81 | 42.81 | 42.75 | 42.75 | 165 | +0.08(+0.19%) |
Oct 11, 2021 | 43.05 | 43.21 | 42.67 | 42.67 | 3,016 | -0.09(-0.22%) |
Oct 07, 2021 | 42.77 | 42.77 | 42.77 | 37 | +0.20(+0.47%) | |
Oct 06, 2021 | 42.58 | 42.58 | 42.39 | 42.56 | 1,060 | -0.20(-0.47%) |
Oct 04, 2021 | 42.77 | 42.77 | 42.77 | 120 | -0.14(-0.32%) | |
Oct 01, 2021 | 42.61 | 42.93 | 42.61 | 42.90 | 1,217 | +0.04(+0.10%) |
Sep 30, 2021 | 43.15 | 43.15 | 42.60 | 42.86 | 1,155 | -0.03(-0.07%) |
Sep 29, 2021 | 42.83 | 42.92 | 42.83 | 42.89 | 941 | -0.19(-0.44%) |
Sep 28, 2021 | 43.06 | 43.23 | 42.70 | 43.08 | 1,713 | -0.82(-1.88%) |
Sep 27, 2021 | 43.78 | 43.90 | 43.78 | 43.90 | 361 | +0.13(+0.30%) |
Sep 24, 2021 | 43.72 | 43.77 | 43.72 | 43.77 | 232 | -0.36(-0.81%) |
Sep 23, 2021 | 44.10 | 44.13 | 44.05 | 44.13 | 864 | +0.62(+1.43%) |
Sep 22, 2021 | 43.85 | 43.85 | 43.51 | 43.51 | 1,014 | +0.48(+1.12%) |
Sep 21, 2021 | 43.31 | 43.31 | 42.80 | 43.03 | 6,942 | +0.26(+0.60%) |
Sep 20, 2021 | 42.84 | 42.84 | 42.75 | 42.77 | 658 | -0.94(-2.16%) |
Sep 17, 2021 | 44.04 | 44.04 | 43.71 | 43.71 | 510 | -0.62(-1.40%) |
Sep 16, 2021 | 44.28 | 44.42 | 44.28 | 44.34 | 476 | -0.11(-0.25%) |
Sep 15, 2021 | 44.36 | 44.45 | 44.36 | 44.45 | 398 | -0.07(-0.16%) |
Sep 13, 2021 | 44.52 | 44.52 | 44.52 | 48 | +0.31(+0.71%) | |
Sep 10, 2021 | 44.68 | 44.68 | 44.20 | 44.20 | 1,560 | -0.35(-0.79%) |
Sep 09, 2021 | 44.76 | 44.84 | 44.55 | 44.55 | 1,211 | -0.44(-0.97%) |
Sep 08, 2021 | 44.99 | 44.99 | 44.99 | 44.99 | 380 | -0.09(-0.21%) |
Sep 07, 2021 | 45.30 | 45.30 | 45.08 | 45.08 | 713 | -0.19(-0.41%) |
Sep 02, 2021 | 45.27 | 45.27 | 45.27 | 158 | -0.02(-0.04%) | |
Sep 01, 2021 | 45.29 | 45.29 | 45.29 | 45.29 | 234 | +0.37(+0.82%) |
Aug 31, 2021 | 45.17 | 45.17 | 44.92 | 44.92 | 757 | -0.12(-0.27%) |
Aug 30, 2021 | 45.12 | 45.16 | 45.04 | 45.04 | 521 | +0.08(+0.17%) |
Aug 27, 2021 | 44.97 | 45.25 | 44.97 | 44.97 | 496 | +0.46(+1.03%) |
Aug 26, 2021 | 44.59 | 44.59 | 44.31 | 44.51 | 731 | -0.32(-0.71%) |
Aug 25, 2021 | 44.86 | 44.86 | 44.83 | 44.83 | 216 | +0.11(+0.25%) |
Aug 24, 2021 | 44.75 | 44.85 | 44.72 | 44.72 | 703 | +0.70(+1.60%) |
Aug 19, 2021 | 44.01 | 44.01 | 44.01 | 120 | -0.37(-0.84%) | |
Aug 18, 2021 | 44.93 | 44.93 | 44.30 | 44.39 | 6,467 | -0.62(-1.38%) |
Aug 16, 2021 | 45.01 | 45.01 | 45.01 | 148 | -0.18(-0.40%) | |
Aug 13, 2021 | 44.80 | 45.35 | 44.78 | 45.19 | 43,581 | +0.62(+1.38%) |
Aug 12, 2021 | 44.57 | 44.57 | 44.57 | 44.57 | 417 | -0.09(-0.21%) |
Aug 11, 2021 | 44.83 | 44.85 | 44.58 | 44.67 | 2,731 | +0.33(+0.73%) |
Aug 10, 2021 | 44.42 | 44.42 | 44.33 | 44.34 | 309 | +0.08(+0.19%) |
Aug 09, 2021 | 44.06 | 44.26 | 44.06 | 44.26 | 552 | +0.00(+0.01%) |
Aug 06, 2021 | 44.05 | 44.26 | 44.00 | 44.25 | 3,606 | +0.18(+0.42%) |
Aug 04, 2021 | 44.07 | 44.07 | 44.07 | 39 | -0.01(-0.03%) | |
Aug 03, 2021 | 43.62 | 44.08 | 43.62 | 44.08 | 2,255 | +0.29(+0.67%) |