Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.93 | 46.03 | 45.72 | 45.80 | 421,529 | +0.03(+0.08%) |
Oct 28, 2021 | 45.55 | 45.83 | 45.52 | 45.76 | 314,756 | +0.24(+0.52%) |
Oct 27, 2021 | 45.56 | 45.56 | 45.52 | 45.52 | 372,338 | -0.02(-0.04%) |
Oct 26, 2021 | 45.50 | 45.56 | 45.54 | 259,342 | +0.09(+0.20%) | |
Oct 25, 2021 | 45.45 | 45.53 | 45.45 | 45.45 | 325,751 | +0.01(+0.02%) |
Oct 22, 2021 | 45.50 | 45.56 | 45.41 | 45.44 | 554,950 | -0.05(-0.12%) |
Oct 21, 2021 | 45.52 | 45.54 | 45.46 | 45.50 | 391,149 | -0.04(-0.08%) |
Oct 20, 2021 | 45.47 | 45.56 | 45.41 | 45.53 | 546,837 | +0.09(+0.20%) |
Oct 19, 2021 | 45.45 | 45.49 | 45.32 | 45.44 | 446,335 | +0.02(+0.04%) |
Oct 18, 2021 | 45.38 | 45.47 | 45.37 | 45.42 | 287,027 | +0.05(+0.10%) |
Oct 15, 2021 | 45.43 | 45.49 | 45.38 | 45.38 | 580,976 | -0.01(-0.02%) |
Oct 14, 2021 | 45.41 | 45.45 | 45.37 | 45.39 | 286,157 | +0.01(+0.02%) |
Oct 13, 2021 | 45.39 | 45.45 | 45.36 | 45.38 | 262,512 | -0.01(-0.02%) |
Oct 12, 2021 | 45.31 | 45.48 | 45.31 | 45.39 | 263,034 | +0.06(+0.14%) |
Oct 11, 2021 | 45.32 | 45.43 | 45.27 | 45.32 | 176,687 | -0.03(-0.06%) |
Oct 08, 2021 | 45.58 | 45.62 | 45.28 | 45.35 | 609,320 | -0.23(-0.50%) |
Oct 07, 2021 | 45.52 | 45.61 | 45.49 | 45.58 | 1,096,731 | +0.02(+0.04%) |
Oct 06, 2021 | 45.29 | 45.50 | 45.29 | 45.56 | 737,553 | +0.30(+0.67%) |
Oct 05, 2021 | 45.30 | 45.42 | 45.25 | 45.26 | 838,942 | -0.10(-0.22%) |
Oct 04, 2021 | 45.42 | 45.43 | 45.28 | 45.36 | 630,511 | -0.02(-0.04%) |
Oct 01, 2021 | 45.36 | 45.42 | 45.29 | 45.38 | 581,119 | +0.13(+0.28%) |
Sep 30, 2021 | 45.40 | 45.41 | 45.24 | 45.25 | 377,406 | -0.05(-0.12%) |
Sep 29, 2021 | 45.19 | 45.40 | 45.14 | 45.30 | 581,770 | +0.13(+0.28%) |
Sep 28, 2021 | 45.28 | 45.39 | 45.11 | 45.18 | 677,957 | -0.09(-0.20%) |
Sep 27, 2021 | 45.36 | 45.38 | 45.20 | 45.27 | 580,614 | +0.00(+0.00%) |
Sep 24, 2021 | 45.32 | 45.38 | 45.26 | 45.27 | 479,251 | -0.01(-0.02%) |
Sep 23, 2021 | 45.30 | 45.43 | 45.26 | 45.28 | 367,162 | +0.00(+0.00%) |
Sep 22, 2021 | 45.41 | 45.41 | 45.22 | 45.28 | 919,611 | +0.00(+0.00%) |
Sep 21, 2021 | 45.36 | 45.45 | 45.17 | 45.28 | 669,976 | -0.01(-0.02%) |
Sep 20, 2021 | 45.27 | 45.37 | 45.05 | 45.29 | 1,071,831 | +0.10(+0.22%) |
Sep 17, 2021 | 45.36 | 45.36 | 45.17 | 45.19 | 2,328,444 | -0.10(-0.22%) |
Sep 16, 2021 | 45.37 | 45.43 | 45.27 | 45.29 | 738,527 | -0.09(-0.20%) |
Sep 15, 2021 | 45.40 | 45.48 | 45.28 | 45.38 | 685,138 | +0.00(+0.00%) |
Sep 14, 2021 | 45.54 | 45.54 | 45.36 | 45.38 | 462,837 | -0.10(-0.22%) |
Sep 13, 2021 | 45.51 | 45.56 | 45.42 | 45.48 | 535,404 | +0.07(+0.16%) |
Sep 10, 2021 | 45.45 | 45.52 | 45.41 | 45.41 | 831,995 | +0.00(+0.00%) |
Sep 09, 2021 | 45.56 | 45.73 | 45.41 | 45.41 | 1,363,502 | -0.16(-0.36%) |
Sep 08, 2021 | 45.36 | 45.58 | 45.31 | 45.57 | 1,530,576 | +0.21(+0.46%) |
Sep 07, 2021 | 45.38 | 45.41 | 45.29 | 45.36 | 892,427 | -0.04(-0.08%) |
Sep 03, 2021 | 45.32 | 45.44 | 45.31 | 45.40 | 421,302 | +0.05(+0.10%) |
Sep 02, 2021 | 45.39 | 45.43 | 45.24 | 45.35 | 787,872 | -0.01(-0.02%) |
Sep 01, 2021 | 45.39 | 45.52 | 45.22 | 45.36 | 823,021 | +0.09(+0.20%) |
Aug 31, 2021 | 45.35 | 45.38 | 45.21 | 45.27 | 638,675 | -0.09(-0.20%) |
Aug 30, 2021 | 45.42 | 45.43 | 45.14 | 45.36 | 894,408 | -0.05(-0.12%) |
Aug 27, 2021 | 45.41 | 45.45 | 45.33 | 45.41 | 1,238,554 | +0.01(+0.02%) |
Aug 26, 2021 | 45.41 | 45.42 | 45.30 | 45.41 | 1,112,975 | +0.05(+0.12%) |
Aug 25, 2021 | 45.41 | 45.41 | 45.28 | 45.35 | 1,246,041 | +0.03(+0.06%) |
Aug 24, 2021 | 45.09 | 45.46 | 45.09 | 45.32 | 1,948,441 | +0.73(+1.64%) |
Aug 23, 2021 | 44.74 | 44.74 | 44.52 | 44.59 | 545,495 | -0.20(-0.45%) |
Aug 20, 2021 | 44.36 | 44.80 | 44.23 | 44.79 | 534,023 | +0.37(+0.82%) |
Aug 19, 2021 | 44.39 | 44.45 | 44.15 | 44.43 | 430,616 | +0.01(+0.02%) |
Aug 18, 2021 | 44.50 | 44.55 | 44.27 | 44.42 | 386,454 | -0.05(-0.10%) |
Aug 17, 2021 | 44.17 | 44.49 | 44.09 | 44.46 | 571,457 | +0.20(+0.45%) |
Aug 16, 2021 | 44.26 | 44.31 | 44.00 | 44.26 | 471,138 | +0.12(+0.27%) |
Aug 13, 2021 | 43.90 | 44.19 | 43.82 | 44.14 | 644,178 | +0.34(+0.77%) |
Aug 12, 2021 | 43.67 | 43.87 | 43.59 | 43.80 | 662,059 | +0.10(+0.23%) |
Aug 11, 2021 | 43.48 | 43.72 | 43.48 | 43.70 | 443,689 | +0.22(+0.50%) |
Aug 10, 2021 | 43.62 | 43.77 | 43.44 | 43.48 | 440,521 | -0.16(-0.36%) |
Aug 09, 2021 | 43.66 | 43.74 | 43.55 | 43.64 | 629,642 | +0.01(+0.02%) |
Aug 06, 2021 | 43.85 | 43.85 | 43.63 | 43.63 | 594,440 | -0.21(-0.48%) |
Aug 05, 2021 | 43.72 | 43.88 | 43.72 | 43.84 | 586,138 | +0.16(+0.37%) |
Aug 04, 2021 | 43.75 | 43.90 | 43.43 | 43.68 | 1,321,642 | -0.18(-0.41%) |
Aug 03, 2021 | 43.95 | 44.14 | 43.76 | 43.86 | 550,710 | -0.04(-0.08%) |