Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.81 | 45.05 | 44.53 | 44.82 | 2,133,104 | -0.41(-0.90%) |
Oct 28, 2021 | 45.46 | 45.70 | 45.15 | 45.23 | 1,307,667 | -0.32(-0.71%) |
Oct 27, 2021 | 46.12 | 46.13 | 45.48 | 45.55 | 1,464,023 | -0.57(-1.23%) |
Oct 26, 2021 | 46.04 | 46.12 | 1,346,466 | +0.17(+0.36%) | ||
Oct 25, 2021 | 46.10 | 46.20 | 45.73 | 45.95 | 1,305,040 | +0.04(+0.08%) |
Oct 22, 2021 | 46.04 | 46.46 | 45.78 | 45.91 | 2,905,554 | +0.10(+0.22%) |
Oct 21, 2021 | 46.18 | 46.21 | 45.56 | 45.81 | 1,411,375 | -0.61(-1.32%) |
Oct 20, 2021 | 46.26 | 46.69 | 46.11 | 46.42 | 1,037,447 | +0.18(+0.38%) |
Oct 19, 2021 | 46.52 | 46.61 | 46.04 | 46.25 | 1,537,413 | +0.06(+0.14%) |
Oct 18, 2021 | 46.11 | 46.34 | 46.03 | 46.18 | 1,165,638 | -0.24(-0.52%) |
Oct 15, 2021 | 45.59 | 46.53 | 45.49 | 46.42 | 2,487,221 | +1.04(+2.29%) |
Oct 14, 2021 | 45.45 | 45.59 | 45.13 | 45.38 | 1,325,808 | +0.15(+0.33%) |
Oct 13, 2021 | 44.97 | 45.28 | 44.67 | 45.24 | 2,304,297 | +0.45(+0.99%) |
Oct 12, 2021 | 44.66 | 45.13 | 44.51 | 44.79 | 1,379,979 | +0.38(+0.86%) |
Oct 11, 2021 | 44.46 | 44.80 | 44.41 | 44.41 | 960,380 | -0.13(-0.29%) |
Oct 08, 2021 | 44.59 | 44.66 | 44.23 | 44.54 | 1,101,236 | +0.19(+0.42%) |
Oct 07, 2021 | 44.69 | 44.91 | 44.30 | 44.35 | 1,896,598 | -0.17(-0.37%) |
Oct 06, 2021 | 43.80 | 44.61 | 43.71 | 44.52 | 2,211,237 | -0.09(-0.21%) |
Oct 05, 2021 | 44.61 | 44.81 | 44.44 | 44.61 | 1,473,025 | +0.03(+0.06%) |
Oct 04, 2021 | 44.69 | 44.91 | 44.36 | 44.59 | 1,732,797 | -0.40(-0.89%) |
Oct 01, 2021 | 45.20 | 45.20 | 44.61 | 44.99 | 2,078,019 | +0.25(+0.56%) |
Sep 30, 2021 | 44.92 | 45.07 | 44.45 | 44.73 | 2,230,986 | +0.08(+0.19%) |
Sep 29, 2021 | 44.85 | 45.11 | 44.42 | 44.65 | 2,290,902 | -0.36(-0.80%) |
Sep 28, 2021 | 45.67 | 45.74 | 44.92 | 45.01 | 2,295,387 | -1.08(-2.35%) |
Sep 27, 2021 | 45.52 | 46.15 | 45.52 | 46.10 | 1,336,740 | +0.43(+0.93%) |
Sep 24, 2021 | 45.79 | 46.03 | 45.65 | 45.67 | 2,058,899 | -0.47(-1.02%) |
Sep 23, 2021 | 46.24 | 46.38 | 46.04 | 46.14 | 1,573,318 | +0.19(+0.42%) |
Sep 22, 2021 | 45.57 | 46.49 | 45.57 | 45.95 | 2,641,845 | +0.64(+1.41%) |
Sep 21, 2021 | 45.37 | 45.59 | 45.03 | 45.31 | 2,077,838 | +0.08(+0.18%) |
Sep 20, 2021 | 45.30 | 45.45 | 44.90 | 45.23 | 2,445,680 | -0.84(-1.83%) |
Sep 17, 2021 | 47.04 | 47.15 | 46.03 | 46.07 | 2,927,771 | -1.04(-2.20%) |
Sep 16, 2021 | 46.83 | 47.19 | 46.64 | 47.11 | 3,092,065 | -0.17(-0.35%) |
Sep 15, 2021 | 46.68 | 47.27 | 46.64 | 47.27 | 1,914,937 | +0.54(+1.15%) |
Sep 14, 2021 | 46.58 | 46.95 | 46.15 | 46.74 | 2,097,313 | +0.23(+0.50%) |
Sep 13, 2021 | 46.65 | 47.31 | 46.42 | 46.51 | 2,253,315 | +0.15(+0.32%) |
Sep 10, 2021 | 46.52 | 46.78 | 46.34 | 46.36 | 3,398,874 | +0.13(+0.28%) |
Sep 09, 2021 | 46.13 | 46.37 | 46.04 | 46.23 | 1,561,683 | +0.01(+0.02%) |
Sep 08, 2021 | 46.75 | 46.84 | 46.20 | 46.22 | 2,080,300 | -0.53(-1.13%) |
Sep 07, 2021 | 46.66 | 47.13 | 46.66 | 46.75 | 1,648,984 | +0.10(+0.22%) |
Sep 03, 2021 | 47.02 | 47.11 | 46.58 | 46.64 | 1,655,683 | -0.16(-0.34%) |
Sep 02, 2021 | 46.70 | 46.94 | 46.58 | 46.80 | 1,578,779 | +0.14(+0.30%) |
Sep 01, 2021 | 47.69 | 47.38 | 46.64 | 46.66 | 2,152,708 | -0.71(-1.51%) |
Aug 31, 2021 | 46.85 | 47.54 | 46.71 | 47.38 | 3,024,054 | +0.75(+1.61%) |
Aug 30, 2021 | 46.35 | 46.73 | 46.01 | 46.63 | 1,574,565 | +0.31(+0.66%) |
Aug 27, 2021 | 45.95 | 46.34 | 45.66 | 46.32 | 1,947,746 | +0.61(+1.34%) |
Aug 26, 2021 | 45.79 | 45.83 | 45.39 | 45.71 | 2,594,314 | -0.24(-0.52%) |
Aug 25, 2021 | 45.74 | 45.98 | 45.39 | 45.95 | 1,219,683 | +0.17(+0.36%) |
Aug 24, 2021 | 45.79 | 46.13 | 45.50 | 45.78 | 2,668,672 | +0.13(+0.28%) |
Aug 23, 2021 | 45.25 | 45.75 | 44.96 | 45.65 | 1,116,978 | +0.65(+1.44%) |
Aug 20, 2021 | 44.67 | 45.24 | 44.67 | 45.00 | 1,562,472 | -0.25(-0.55%) |
Aug 19, 2021 | 45.56 | 45.86 | 44.90 | 45.25 | 2,643,462 | -1.01(-2.18%) |
Aug 18, 2021 | 45.88 | 46.51 | 45.74 | 46.26 | 3,373,346 | +0.38(+0.83%) |
Aug 17, 2021 | 45.20 | 45.91 | 45.16 | 45.88 | 1,957,105 | -0.04(-0.08%) |
Aug 16, 2021 | 45.65 | 46.15 | 45.56 | 45.92 | 1,417,112 | -0.07(-0.16%) |
Aug 13, 2021 | 45.76 | 46.00 | 45.60 | 46.00 | 1,550,734 | +0.50(+1.10%) |
Aug 12, 2021 | 45.56 | 45.76 | 45.40 | 45.49 | 1,261,018 | -0.21(-0.47%) |
Aug 11, 2021 | 45.62 | 45.75 | 45.23 | 45.71 | 959,726 | +0.51(+1.13%) |
Aug 10, 2021 | 44.84 | 45.28 | 44.63 | 45.20 | 987,387 | +0.31(+0.68%) |
Aug 09, 2021 | 45.37 | 45.37 | 44.82 | 44.89 | 1,492,392 | -0.38(-0.84%) |
Aug 06, 2021 | 45.64 | 45.66 | 45.18 | 45.27 | 1,220,342 | -0.32(-0.71%) |
Aug 05, 2021 | 45.59 | 45.86 | 45.51 | 45.60 | 1,167,664 | +0.13(+0.29%) |
Aug 04, 2021 | 46.23 | 46.23 | 45.26 | 45.47 | 1,630,110 | -0.73(-1.59%) |
Aug 03, 2021 | 45.51 | 46.21 | 45.29 | 46.20 | 2,838,088 | +0.89(+1.96%) |