Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.36 | 45.72 | 45.19 | 45.35 | 57,505 | -0.18(-0.40%) |
Oct 28, 2021 | 45.20 | 45.60 | 45.20 | 45.53 | 46,288 | +0.51(+1.12%) |
Oct 27, 2021 | 45.71 | 45.71 | 45.02 | 45.03 | 49,106 | -0.79(-1.73%) |
Oct 26, 2021 | 45.85 | 45.82 | 54,310 | +0.07(+0.15%) | ||
Oct 25, 2021 | 45.54 | 45.96 | 45.38 | 45.75 | 84,029 | +0.50(+1.10%) |
Oct 22, 2021 | 45.36 | 45.74 | 45.26 | 45.26 | 191,042 | -0.03(-0.06%) |
Oct 21, 2021 | 45.34 | 45.34 | 44.83 | 45.29 | 41,631 | -0.11(-0.25%) |
Oct 20, 2021 | 45.00 | 45.47 | 44.98 | 45.40 | 64,278 | +0.41(+0.91%) |
Oct 19, 2021 | 45.06 | 45.06 | 44.73 | 44.99 | 74,699 | +0.10(+0.21%) |
Oct 18, 2021 | 44.63 | 44.95 | 44.46 | 44.89 | 122,853 | +0.01(+0.02%) |
Oct 15, 2021 | 45.07 | 45.15 | 44.86 | 44.89 | 68,004 | +0.19(+0.43%) |
Oct 14, 2021 | 44.25 | 44.74 | 44.08 | 44.69 | 58,754 | +0.96(+2.21%) |
Oct 13, 2021 | 43.62 | 43.87 | 43.24 | 43.73 | 70,334 | +0.30(+0.68%) |
Oct 12, 2021 | 43.39 | 43.64 | 43.35 | 43.43 | 94,783 | +0.07(+0.15%) |
Oct 11, 2021 | 43.46 | 43.99 | 43.36 | 43.37 | 112,541 | +0.11(+0.24%) |
Oct 08, 2021 | 43.60 | 43.61 | 43.24 | 43.26 | 47,824 | -0.26(-0.59%) |
Oct 07, 2021 | 43.28 | 43.97 | 43.28 | 43.52 | 40,546 | +0.56(+1.31%) |
Oct 06, 2021 | 42.69 | 42.96 | 42.22 | 42.96 | 66,136 | -0.18(-0.42%) |
Oct 05, 2021 | 42.83 | 43.34 | 42.57 | 43.14 | 91,078 | +0.41(+0.96%) |
Oct 04, 2021 | 42.98 | 43.25 | 42.49 | 42.73 | 158,795 | -0.17(-0.40%) |
Oct 01, 2021 | 42.49 | 43.13 | 42.12 | 42.90 | 68,868 | +0.62(+1.47%) |
Sep 30, 2021 | 43.04 | 43.24 | 42.28 | 42.28 | 54,130 | -0.64(-1.49%) |
Sep 29, 2021 | 43.10 | 43.14 | 42.89 | 42.92 | 44,958 | -0.20(-0.47%) |
Sep 28, 2021 | 43.48 | 43.58 | 43.01 | 43.12 | 55,047 | -0.49(-1.12%) |
Sep 27, 2021 | 43.15 | 43.78 | 43.15 | 43.61 | 133,197 | +0.44(+1.02%) |
Sep 24, 2021 | 42.99 | 43.38 | 42.99 | 43.17 | 32,217 | -0.05(-0.11%) |
Sep 23, 2021 | 42.85 | 43.50 | 42.85 | 43.21 | 54,043 | +0.65(+1.53%) |
Sep 22, 2021 | 42.43 | 42.98 | 42.43 | 42.56 | 54,108 | +0.43(+1.02%) |
Sep 21, 2021 | 42.47 | 42.48 | 41.88 | 42.13 | 74,662 | -0.10(-0.23%) |
Sep 20, 2021 | 42.11 | 42.36 | 41.66 | 42.23 | 153,655 | -0.89(-2.06%) |
Sep 17, 2021 | 43.84 | 43.84 | 42.99 | 43.12 | 73,017 | -0.88(-2.00%) |
Sep 16, 2021 | 44.45 | 44.45 | 43.69 | 44.00 | 56,453 | -0.52(-1.17%) |
Sep 15, 2021 | 44.06 | 44.58 | 44.06 | 44.52 | 31,193 | +0.54(+1.23%) |
Sep 14, 2021 | 44.68 | 44.68 | 43.89 | 43.98 | 261,402 | -0.52(-1.18%) |
Sep 13, 2021 | 44.88 | 44.89 | 44.24 | 44.50 | 111,601 | -0.01(-0.02%) |
Sep 10, 2021 | 44.82 | 45.07 | 44.50 | 44.51 | 88,166 | -0.06(-0.13%) |
Sep 09, 2021 | 44.47 | 44.88 | 44.47 | 44.57 | 163,127 | -0.01(-0.03%) |
Sep 08, 2021 | 44.93 | 44.93 | 44.48 | 44.58 | 54,491 | -0.45(-1.01%) |
Sep 07, 2021 | 45.24 | 45.25 | 45.00 | 45.04 | 185,284 | -0.35(-0.78%) |
Sep 03, 2021 | 45.59 | 45.65 | 45.38 | 45.39 | 65,526 | -0.26(-0.56%) |
Sep 02, 2021 | 45.49 | 45.77 | 45.49 | 45.65 | 572,997 | +0.25(+0.54%) |
Sep 01, 2021 | 45.40 | 45.55 | 44.89 | 45.40 | 80,514 | -0.07(-0.15%) |
Aug 31, 2021 | 45.63 | 45.63 | 45.26 | 45.46 | 66,501 | -0.17(-0.38%) |
Aug 30, 2021 | 45.86 | 45.88 | 45.62 | 45.64 | 44,966 | -0.09(-0.19%) |
Aug 27, 2021 | 45.17 | 45.84 | 45.17 | 45.72 | 61,119 | +0.71(+1.58%) |
Aug 26, 2021 | 45.31 | 45.41 | 44.95 | 45.01 | 41,269 | -0.35(-0.78%) |
Aug 25, 2021 | 45.07 | 45.50 | 44.91 | 45.36 | 58,862 | +0.22(+0.48%) |
Aug 24, 2021 | 44.98 | 45.25 | 44.98 | 45.14 | 172,415 | +0.35(+0.79%) |
Aug 23, 2021 | 44.64 | 44.88 | 44.53 | 44.79 | 46,349 | +0.45(+1.01%) |
Aug 20, 2021 | 44.01 | 44.43 | 44.01 | 44.34 | 53,141 | +0.30(+0.69%) |
Aug 19, 2021 | 44.04 | 44.28 | 43.85 | 44.04 | 101,633 | -0.56(-1.26%) |
Aug 18, 2021 | 44.84 | 45.16 | 44.58 | 44.60 | 62,361 | -0.44(-0.97%) |
Aug 17, 2021 | 45.34 | 45.34 | 44.53 | 45.04 | 152,165 | -0.59(-1.29%) |
Aug 16, 2021 | 45.62 | 45.68 | 45.09 | 45.63 | 57,416 | -0.27(-0.58%) |
Aug 13, 2021 | 45.95 | 45.98 | 45.79 | 45.89 | 43,132 | +0.03(+0.06%) |
Aug 12, 2021 | 45.97 | 45.97 | 45.40 | 45.86 | 67,883 | -0.08(-0.17%) |
Aug 11, 2021 | 45.64 | 45.94 | 45.46 | 45.94 | 74,409 | +0.65(+1.43%) |
Aug 10, 2021 | 44.61 | 45.45 | 44.58 | 45.29 | 91,068 | +0.71(+1.60%) |
Aug 09, 2021 | 44.46 | 44.66 | 44.23 | 44.58 | 57,876 | +0.01(+0.02%) |
Aug 06, 2021 | 44.11 | 44.62 | 44.11 | 44.57 | 59,074 | +0.65(+1.47%) |
Aug 05, 2021 | 44.10 | 44.39 | 43.90 | 43.92 | 50,455 | -0.03(-0.06%) |
Aug 04, 2021 | 44.37 | 44.45 | 43.93 | 43.95 | 50,840 | -0.60(-1.34%) |
Aug 03, 2021 | 44.13 | 44.53 | 43.70 | 44.55 | 239,912 | +0.46(+1.04%) |