Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.07 | 46.10 | 45.86 | 46.07 | 2,603 | -0.39(-0.84%) |
Oct 28, 2021 | 46.65 | 46.71 | 46.37 | 46.46 | 3,002 | +0.02(+0.03%) |
Oct 27, 2021 | 46.39 | 46.54 | 46.31 | 46.44 | 9,785 | +0.06(+0.12%) |
Oct 26, 2021 | 46.50 | 46.39 | 7,249 | -0.42(-0.89%) | ||
Oct 25, 2021 | 46.70 | 46.87 | 46.70 | 46.80 | 3,272 | +0.33(+0.71%) |
Oct 22, 2021 | 46.68 | 47.08 | 46.18 | 46.47 | 2,782 | +0.24(+0.53%) |
Oct 21, 2021 | 46.12 | 46.23 | 46.04 | 46.23 | 3,291 | -0.08(-0.17%) |
Oct 20, 2021 | 45.95 | 46.32 | 45.95 | 46.31 | 73,253 | +0.57(+1.25%) |
Oct 19, 2021 | 46.05 | 46.10 | 45.65 | 45.73 | 5,133 | +0.38(+0.84%) |
Oct 18, 2021 | 45.56 | 45.59 | 45.35 | 45.35 | 5,556 | -0.19(-0.42%) |
Oct 15, 2021 | 45.58 | 45.58 | 45.44 | 45.54 | 1,942 | -0.69(-1.48%) |
Oct 14, 2021 | 46.15 | 46.28 | 46.14 | 46.23 | 1,723 | +0.31(+0.68%) |
Oct 13, 2021 | 45.70 | 45.98 | 45.70 | 45.91 | 3,262 | +0.93(+2.08%) |
Oct 12, 2021 | 44.92 | 45.08 | 44.92 | 44.98 | 6,835 | +0.05(+0.11%) |
Oct 11, 2021 | 44.82 | 45.08 | 44.82 | 44.93 | 2,450 | -0.12(-0.27%) |
Oct 08, 2021 | 45.54 | 45.54 | 45.04 | 45.06 | 6,238 | +0.09(+0.19%) |
Oct 07, 2021 | 45.03 | 45.13 | 44.94 | 44.97 | 4,230 | -0.22(-0.50%) |
Oct 06, 2021 | 45.08 | 45.20 | 45.05 | 45.20 | 2,456 | +0.10(+0.23%) |
Oct 05, 2021 | 45.07 | 45.17 | 45.07 | 45.09 | 1,594 | -0.17(-0.38%) |
Oct 04, 2021 | 44.95 | 45.27 | 44.75 | 45.27 | 9,913 | +0.20(+0.45%) |
Oct 01, 2021 | 45.02 | 45.16 | 44.95 | 45.07 | 26,174 | +0.28(+0.62%) |
Sep 30, 2021 | 44.86 | 44.86 | 44.79 | 44.79 | 681 | +0.88(+2.00%) |
Sep 29, 2021 | 44.15 | 44.15 | 43.86 | 43.91 | 3,211 | -0.55(-1.23%) |
Sep 28, 2021 | 44.46 | 44.46 | 44.42 | 44.46 | 2,631 | -0.43(-0.95%) |
Sep 27, 2021 | 44.98 | 44.98 | 44.87 | 44.88 | 1,579 | +0.17(+0.38%) |
Sep 24, 2021 | 44.51 | 44.82 | 44.51 | 44.71 | 1,372 | -0.12(-0.26%) |
Sep 23, 2021 | 44.88 | 44.98 | 44.81 | 44.83 | 8,047 | -0.47(-1.04%) |
Sep 22, 2021 | 45.44 | 45.74 | 45.30 | 45.30 | 8,040 | -0.05(-0.11%) |
Sep 21, 2021 | 45.29 | 45.35 | 45.29 | 45.35 | 997 | +0.32(+0.70%) |
Sep 20, 2021 | 44.84 | 45.13 | 44.84 | 45.03 | 1,080 | +0.20(+0.45%) |
Sep 17, 2021 | 44.99 | 44.99 | 44.75 | 44.83 | 1,523 | -0.23(-0.52%) |
Sep 16, 2021 | 45.11 | 45.11 | 44.87 | 45.07 | 9,819 | -1.23(-2.66%) |
Sep 15, 2021 | 46.40 | 46.40 | 46.20 | 46.30 | 3,238 | -0.26(-0.55%) |
Sep 14, 2021 | 46.20 | 46.56 | 46.20 | 46.55 | 2,010 | +0.30(+0.65%) |
Sep 13, 2021 | 46.06 | 46.28 | 46.06 | 46.25 | 2,224 | +0.10(+0.21%) |
Sep 10, 2021 | 46.46 | 46.46 | 46.16 | 46.16 | 4,335 | -0.27(-0.58%) |
Sep 09, 2021 | 46.39 | 46.50 | 46.27 | 46.43 | 3,370 | +0.11(+0.25%) |
Sep 08, 2021 | 46.20 | 46.31 | 46.19 | 46.31 | 3,147 | -0.27(-0.57%) |
Sep 07, 2021 | 47.12 | 47.12 | 46.52 | 46.58 | 5,231 | -0.85(-1.80%) |
Sep 03, 2021 | 47.41 | 47.45 | 47.41 | 47.43 | 797 | +0.74(+1.59%) |
Sep 02, 2021 | 46.69 | 46.79 | 46.62 | 46.69 | 16,404 | -0.16(-0.35%) |
Sep 01, 2021 | 46.89 | 47.00 | 46.72 | 46.86 | 14,905 | +0.05(+0.12%) |
Aug 31, 2021 | 46.71 | 46.87 | 46.67 | 46.80 | 2,769 | +0.00(+0.01%) |
Aug 30, 2021 | 46.82 | 46.87 | 46.68 | 46.80 | 6,622 | -0.17(-0.36%) |
Aug 27, 2021 | 46.11 | 46.97 | 46.11 | 46.97 | 2,238 | +0.75(+1.63%) |
Aug 26, 2021 | 46.07 | 46.29 | 46.07 | 46.22 | 3,789 | -0.07(-0.15%) |
Aug 25, 2021 | 46.26 | 46.33 | 46.26 | 46.28 | 2,231 | -0.28(-0.61%) |
Aug 24, 2021 | 46.62 | 46.67 | 46.55 | 46.57 | 3,149 | +0.13(+0.27%) |
Aug 23, 2021 | 46.40 | 46.53 | 46.39 | 46.44 | 6,766 | +0.66(+1.45%) |
Aug 20, 2021 | 45.73 | 45.89 | 45.68 | 45.78 | 2,319 | -0.04(-0.09%) |
Aug 19, 2021 | 46.03 | 46.03 | 45.75 | 45.82 | 2,197 | -0.22(-0.47%) |
Aug 18, 2021 | 46.07 | 46.10 | 45.85 | 46.04 | 6,036 | -0.05(-0.11%) |
Aug 17, 2021 | 46.27 | 46.30 | 46.00 | 46.09 | 5,073 | -0.16(-0.34%) |
Aug 16, 2021 | 46.14 | 46.25 | 46.14 | 46.25 | 3,312 | +0.30(+0.64%) |
Aug 13, 2021 | 45.66 | 45.95 | 45.66 | 45.95 | 2,598 | +0.69(+1.51%) |
Aug 12, 2021 | 45.02 | 45.27 | 45.02 | 45.27 | 1,231 | -0.10(-0.23%) |
Aug 11, 2021 | 45.11 | 45.41 | 45.11 | 45.37 | 3,434 | +0.57(+1.27%) |
Aug 10, 2021 | 44.71 | 44.92 | 44.71 | 44.80 | 1,940 | -0.09(-0.21%) |
Aug 09, 2021 | 45.25 | 45.27 | 44.71 | 44.89 | 2,943 | -0.91(-1.98%) |
Aug 06, 2021 | 46.15 | 46.15 | 45.80 | 45.80 | 4,229 | -1.34(-2.85%) |
Aug 05, 2021 | 47.43 | 47.43 | 47.04 | 47.14 | 15,918 | -0.22(-0.46%) |
Aug 04, 2021 | 48.08 | 48.08 | 47.32 | 47.36 | 50,571 | -0.05(-0.11%) |
Aug 03, 2021 | 47.50 | 47.50 | 47.37 | 47.41 | 6,013 | -0.08(-0.16%) |