Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.61 | 47.95 | 45.61 | 47.71 | 1,840,595 | +1.09(+2.33%) |
Oct 28, 2021 | 46.26 | 46.93 | 46.11 | 46.62 | 598,172 | +0.64(+1.39%) |
Oct 27, 2021 | 45.90 | 46.32 | 45.63 | 45.98 | 481,706 | +0.04(+0.08%) |
Oct 26, 2021 | 45.90 | 46.22 | 45.95 | 340,023 | +0.12(+0.25%) | |
Oct 25, 2021 | 45.91 | 46.01 | 45.35 | 45.83 | 440,170 | +0.03(+0.06%) |
Oct 22, 2021 | 45.23 | 45.94 | 45.23 | 45.80 | 478,382 | +0.61(+1.36%) |
Oct 21, 2021 | 45.19 | 45.37 | 44.88 | 45.19 | 526,575 | -0.20(-0.43%) |
Oct 20, 2021 | 44.78 | 45.46 | 44.70 | 45.38 | 354,771 | +0.54(+1.21%) |
Oct 19, 2021 | 45.63 | 45.68 | 44.74 | 44.84 | 266,262 | -0.66(-1.45%) |
Oct 18, 2021 | 45.29 | 45.62 | 45.11 | 45.50 | 371,417 | +0.05(+0.12%) |
Oct 15, 2021 | 45.61 | 46.20 | 45.14 | 45.45 | 445,060 | -0.40(-0.87%) |
Oct 14, 2021 | 45.63 | 45.87 | 45.13 | 45.85 | 435,164 | +0.77(+1.70%) |
Oct 13, 2021 | 45.22 | 45.44 | 44.67 | 45.08 | 411,767 | -0.10(-0.22%) |
Oct 12, 2021 | 44.26 | 45.28 | 44.25 | 45.18 | 256,625 | +0.72(+1.62%) |
Oct 11, 2021 | 44.67 | 44.88 | 44.19 | 44.46 | 385,769 | -0.31(-0.70%) |
Oct 08, 2021 | 45.25 | 45.25 | 44.69 | 44.77 | 351,063 | -0.28(-0.61%) |
Oct 07, 2021 | 44.88 | 45.18 | 44.66 | 45.05 | 366,724 | +0.43(+0.96%) |
Oct 06, 2021 | 43.85 | 44.77 | 43.27 | 44.62 | 348,465 | +0.47(+1.07%) |
Oct 05, 2021 | 44.35 | 44.40 | 43.79 | 44.15 | 541,978 | -0.20(-0.46%) |
Oct 04, 2021 | 44.24 | 44.52 | 43.91 | 44.35 | 456,387 | +0.13(+0.30%) |
Oct 01, 2021 | 43.62 | 44.50 | 43.16 | 44.22 | 429,660 | +0.78(+1.80%) |
Sep 30, 2021 | 44.04 | 44.24 | 43.36 | 43.44 | 995,438 | -0.55(-1.25%) |
Sep 29, 2021 | 43.95 | 44.28 | 43.70 | 43.99 | 576,144 | +0.62(+1.44%) |
Sep 28, 2021 | 43.36 | 43.94 | 43.02 | 43.36 | 486,397 | -0.30(-0.69%) |
Sep 27, 2021 | 44.32 | 44.70 | 43.62 | 43.67 | 515,935 | -0.71(-1.60%) |
Sep 24, 2021 | 44.37 | 44.89 | 44.33 | 44.38 | 539,799 | -0.17(-0.38%) |
Sep 23, 2021 | 44.06 | 44.83 | 44.06 | 44.55 | 542,320 | +0.20(+0.46%) |
Sep 22, 2021 | 43.92 | 44.67 | 43.92 | 44.34 | 556,184 | +0.45(+1.01%) |
Sep 21, 2021 | 44.51 | 44.71 | 43.86 | 43.90 | 495,237 | -0.30(-0.68%) |
Sep 20, 2021 | 43.54 | 44.29 | 43.39 | 44.20 | 616,266 | +0.12(+0.26%) |
Sep 17, 2021 | 44.50 | 44.53 | 43.96 | 44.09 | 2,053,168 | -0.28(-0.62%) |
Sep 16, 2021 | 44.57 | 44.69 | 43.98 | 44.36 | 548,553 | -0.21(-0.48%) |
Sep 15, 2021 | 44.64 | 45.14 | 44.49 | 44.58 | 584,869 | -0.29(-0.65%) |
Sep 14, 2021 | 45.47 | 45.63 | 44.40 | 44.87 | 657,135 | -0.48(-1.06%) |
Sep 13, 2021 | 45.19 | 45.63 | 44.90 | 45.35 | 662,845 | +0.39(+0.87%) |
Sep 10, 2021 | 45.19 | 45.24 | 44.48 | 44.96 | 785,155 | -0.22(-0.49%) |
Sep 09, 2021 | 45.98 | 45.98 | 45.15 | 45.18 | 444,807 | -1.01(-2.20%) |
Sep 08, 2021 | 45.48 | 46.20 | 45.44 | 46.19 | 411,976 | +0.52(+1.13%) |
Sep 07, 2021 | 46.31 | 46.31 | 45.34 | 45.68 | 829,570 | -0.87(-1.87%) |
Sep 03, 2021 | 46.35 | 46.65 | 45.83 | 46.55 | 902,376 | +0.18(+0.38%) |
Sep 02, 2021 | 45.88 | 46.38 | 45.64 | 46.37 | 1,294,223 | +0.55(+1.20%) |
Sep 01, 2021 | 45.22 | 46.15 | 44.82 | 45.82 | 762,489 | +0.60(+1.32%) |
Aug 31, 2021 | 45.97 | 46.01 | 44.92 | 45.22 | 1,526,123 | -0.56(-1.22%) |
Aug 30, 2021 | 44.97 | 45.89 | 44.82 | 45.79 | 1,402,761 | +0.73(+1.62%) |
Aug 27, 2021 | 45.32 | 45.59 | 45.01 | 45.06 | 570,766 | -0.02(-0.04%) |
Aug 26, 2021 | 44.42 | 45.31 | 44.33 | 45.07 | 713,135 | +0.75(+1.69%) |
Aug 25, 2021 | 44.06 | 44.72 | 43.80 | 44.33 | 359,471 | +0.20(+0.46%) |
Aug 24, 2021 | 44.61 | 44.62 | 44.06 | 44.12 | 424,735 | -0.46(-1.04%) |
Aug 23, 2021 | 44.98 | 45.24 | 44.27 | 44.58 | 456,597 | +0.10(+0.22%) |
Aug 20, 2021 | 44.63 | 44.79 | 44.13 | 44.49 | 415,984 | -0.04(-0.10%) |
Aug 19, 2021 | 44.33 | 44.56 | 44.04 | 44.53 | 382,413 | +0.01(+0.02%) |
Aug 18, 2021 | 44.67 | 44.78 | 44.28 | 44.52 | 722,644 | -0.20(-0.44%) |
Aug 17, 2021 | 44.63 | 44.74 | 44.05 | 44.72 | 483,493 | -0.37(-0.83%) |
Aug 16, 2021 | 44.86 | 45.54 | 44.86 | 45.09 | 469,689 | +0.23(+0.52%) |
Aug 13, 2021 | 44.66 | 44.87 | 44.38 | 44.86 | 246,791 | +0.41(+0.92%) |
Aug 12, 2021 | 44.29 | 44.48 | 44.06 | 44.45 | 426,045 | +0.32(+0.73%) |
Aug 11, 2021 | 44.45 | 44.69 | 44.08 | 44.13 | 474,032 | -0.17(-0.38%) |
Aug 10, 2021 | 45.02 | 45.22 | 44.21 | 44.30 | 940,289 | -0.49(-1.10%) |
Aug 09, 2021 | 45.44 | 45.44 | 44.71 | 44.79 | 1,070,442 | -0.78(-1.72%) |
Aug 06, 2021 | 46.23 | 46.63 | 45.45 | 45.58 | 518,622 | -0.44(-0.96%) |
Aug 05, 2021 | 45.73 | 46.05 | 45.45 | 46.02 | 440,367 | +0.33(+0.71%) |
Aug 04, 2021 | 46.08 | 46.08 | 45.45 | 45.69 | 531,317 | -0.30(-0.65%) |
Aug 03, 2021 | 45.81 | 46.10 | 45.37 | 45.99 | 636,298 | +0.11(+0.23%) |