Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.44 | 45.51 | 45.35 | 45.35 | 356 | +0.25(+0.55%) |
Oct 28, 2021 | 45.02 | 45.10 | 45.02 | 45.10 | 398 | -0.27(-0.59%) |
Oct 27, 2021 | 45.51 | 45.51 | 45.36 | 45.37 | 1,555 | -0.20(-0.44%) |
Oct 26, 2021 | 45.46 | 45.60 | 45.57 | 2,648 | -0.14(-0.31%) | |
Oct 25, 2021 | 45.74 | 45.75 | 45.70 | 45.71 | 879 | -0.36(-0.78%) |
Oct 22, 2021 | 45.65 | 46.18 | 45.65 | 46.07 | 6,824 | +0.02(+0.05%) |
Oct 21, 2021 | 45.71 | 46.05 | 45.71 | 46.05 | 285 | +0.66(+1.45%) |
Oct 20, 2021 | 45.85 | 45.85 | 45.39 | 45.39 | 1,405 | -0.53(-1.15%) |
Oct 19, 2021 | 46.19 | 46.19 | 45.77 | 45.92 | 1,013 | -0.75(-1.61%) |
Oct 18, 2021 | 46.83 | 46.83 | 46.67 | 46.67 | 948 | +0.05(+0.12%) |
Oct 15, 2021 | 46.54 | 46.61 | 46.54 | 46.61 | 301 | -0.07(-0.15%) |
Oct 14, 2021 | 46.68 | 46.68 | 46.68 | 46.68 | 8,147 | -0.49(-1.03%) |
Oct 13, 2021 | 47.10 | 47.17 | 47.10 | 47.17 | 110 | -0.35(-0.73%) |
Oct 12, 2021 | 47.52 | 47.52 | 47.52 | 47.52 | 12 | -0.10(-0.21%) |
Oct 11, 2021 | 47.29 | 47.62 | 47.29 | 47.62 | 1,144 | -0.48(-1.00%) |
Oct 08, 2021 | 47.96 | 48.15 | 47.95 | 48.10 | 2,712 | +0.05(+0.11%) |
Oct 07, 2021 | 47.96 | 48.05 | 47.96 | 48.05 | 223 | -0.47(-0.97%) |
Oct 06, 2021 | 48.59 | 48.74 | 48.52 | 48.52 | 1,267 | +0.17(+0.36%) |
Oct 05, 2021 | 48.61 | 48.61 | 48.23 | 48.35 | 824 | -0.01(-0.03%) |
Oct 04, 2021 | 48.19 | 48.46 | 48.19 | 48.36 | 2,098 | -0.34(-0.69%) |
Oct 01, 2021 | 48.68 | 48.69 | 48.52 | 48.69 | 6,336 | -0.46(-0.94%) |
Sep 30, 2021 | 49.38 | 49.38 | 48.72 | 49.16 | 1,713 | -0.81(-1.62%) |
Sep 29, 2021 | 49.62 | 49.96 | 49.62 | 49.96 | 1,222 | +0.89(+1.81%) |
Sep 28, 2021 | 49.02 | 49.10 | 49.02 | 49.07 | 688 | +0.72(+1.49%) |
Sep 27, 2021 | 48.45 | 48.50 | 48.33 | 48.35 | 2,389 | -0.46(-0.94%) |
Sep 24, 2021 | 48.89 | 48.89 | 48.80 | 48.82 | 2,045 | +0.59(+1.22%) |
Sep 23, 2021 | 48.24 | 48.41 | 48.16 | 48.23 | 3,849 | -0.83(-1.70%) |
Sep 22, 2021 | 48.80 | 49.06 | 48.43 | 49.06 | 7,178 | -0.07(-0.13%) |
Sep 21, 2021 | 49.20 | 49.20 | 49.12 | 49.12 | 644 | +0.31(+0.64%) |
Sep 20, 2021 | 48.90 | 48.96 | 48.81 | 48.81 | 3,664 | +0.16(+0.33%) |
Sep 17, 2021 | 48.63 | 48.65 | 48.62 | 48.65 | 1,063 | +0.25(+0.52%) |
Sep 16, 2021 | 48.55 | 48.55 | 48.33 | 48.40 | 828 | +0.50(+1.04%) |
Sep 15, 2021 | 47.90 | 47.90 | 47.90 | 47.90 | 1,234 | -0.15(-0.30%) |
Sep 14, 2021 | 47.46 | 48.14 | 47.46 | 48.05 | 11,100 | +0.60(+1.26%) |
Sep 13, 2021 | 47.45 | 47.45 | 47.45 | 47.45 | 119 | -0.16(-0.34%) |
Sep 10, 2021 | 47.40 | 47.61 | 47.40 | 47.61 | 297 | +0.20(+0.43%) |
Sep 09, 2021 | 47.14 | 47.41 | 47.14 | 47.41 | 2,321 | -0.01(-0.02%) |
Sep 08, 2021 | 47.53 | 47.53 | 47.42 | 47.42 | 1,259 | +0.21(+0.43%) |
Sep 07, 2021 | 47.17 | 47.21 | 47.17 | 47.21 | 618 | +0.87(+1.87%) |
Sep 03, 2021 | 46.34 | 46.34 | 46.34 | 46.34 | 348 | -0.67(-1.42%) |
Sep 02, 2021 | 47.02 | 47.02 | 47.01 | 47.01 | 734 | -0.46(-0.98%) |
Sep 01, 2021 | 47.39 | 47.48 | 47.35 | 47.48 | 4,874 | -0.68(-1.40%) |
Aug 31, 2021 | 48.15 | 48.15 | 48.15 | 48.15 | 450 | -0.24(-0.50%) |
Aug 30, 2021 | 48.38 | 48.39 | 48.38 | 48.39 | 250 | +0.22(+0.45%) |
Aug 27, 2021 | 49.17 | 49.17 | 48.15 | 48.18 | 4,523 | -1.03(-2.09%) |
Aug 26, 2021 | 49.20 | 49.20 | 49.20 | 49.20 | 80 | +0.54(+1.11%) |
Aug 25, 2021 | 49.10 | 49.10 | 48.66 | 48.66 | 3,325 | -0.32(-0.66%) |
Aug 24, 2021 | 49.10 | 49.10 | 48.80 | 48.99 | 1,428 | -0.55(-1.11%) |
Aug 23, 2021 | 49.55 | 49.55 | 49.47 | 49.54 | 3,018 | -1.04(-2.06%) |
Aug 20, 2021 | 50.62 | 50.71 | 50.58 | 50.58 | 578 | +0.06(+0.13%) |
Aug 19, 2021 | 49.94 | 50.51 | 49.81 | 50.51 | 12,176 | +1.30(+2.65%) |
Aug 18, 2021 | 49.04 | 49.21 | 49.04 | 49.21 | 274 | +0.24(+0.48%) |
Aug 17, 2021 | 48.97 | 48.97 | 48.97 | 48.97 | 199 | +1.08(+2.26%) |
Aug 16, 2021 | 47.94 | 47.94 | 47.89 | 47.89 | 254 | +0.45(+0.95%) |
Aug 13, 2021 | 47.43 | 47.44 | 47.43 | 47.44 | 198 | -0.50(-1.05%) |
Aug 12, 2021 | 47.94 | 47.94 | 47.94 | 47.94 | 253 | +0.49(+1.03%) |
Aug 11, 2021 | 47.59 | 47.59 | 47.39 | 47.46 | 5,453 | -0.56(-1.17%) |
Aug 10, 2021 | 48.12 | 48.13 | 48.02 | 48.02 | 3,487 | -0.30(-0.63%) |
Aug 09, 2021 | 48.18 | 48.33 | 48.17 | 48.32 | 1,053 | +0.16(+0.33%) |
Aug 06, 2021 | 48.16 | 48.16 | 48.16 | 48.16 | 140 | +0.63(+1.34%) |
Aug 05, 2021 | 47.51 | 47.52 | 47.51 | 47.52 | 514 | -0.27(-0.56%) |
Aug 04, 2021 | 47.35 | 47.79 | 47.35 | 47.79 | 308 | +0.15(+0.31%) |
Aug 03, 2021 | 47.68 | 47.92 | 47.64 | 47.64 | 548 | -0.46(-0.95%) |