Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.68 | 48.13 | 47.68 | 48.04 | 88,749 | +0.21(+0.43%) |
Oct 28, 2021 | 47.35 | 47.84 | 47.35 | 47.83 | 83,402 | +0.73(+1.56%) |
Oct 27, 2021 | 47.68 | 47.79 | 47.08 | 47.10 | 81,973 | -0.68(-1.41%) |
Oct 26, 2021 | 48.18 | 47.77 | 118,130 | -0.24(-0.51%) | ||
Oct 25, 2021 | 47.92 | 48.17 | 47.78 | 48.02 | 71,939 | +0.22(+0.45%) |
Oct 22, 2021 | 47.85 | 48.11 | 47.63 | 47.80 | 51,915 | -0.11(-0.22%) |
Oct 21, 2021 | 47.38 | 47.91 | 47.38 | 47.91 | 94,480 | +0.51(+1.07%) |
Oct 20, 2021 | 47.11 | 47.51 | 47.11 | 47.40 | 64,422 | +0.19(+0.39%) |
Oct 19, 2021 | 47.57 | 47.57 | 47.01 | 47.21 | 147,150 | +0.17(+0.35%) |
Oct 18, 2021 | 46.65 | 47.05 | 46.44 | 47.05 | 83,834 | +0.34(+0.73%) |
Oct 15, 2021 | 46.68 | 46.96 | 46.68 | 46.71 | 109,907 | +0.24(+0.53%) |
Oct 14, 2021 | 46.15 | 46.52 | 46.07 | 46.46 | 58,860 | +0.87(+1.91%) |
Oct 13, 2021 | 45.41 | 45.69 | 45.32 | 45.59 | 42,159 | +0.24(+0.52%) |
Oct 12, 2021 | 45.26 | 45.58 | 45.22 | 45.35 | 60,487 | +0.22(+0.48%) |
Oct 11, 2021 | 45.42 | 45.75 | 45.14 | 45.14 | 32,904 | -0.24(-0.54%) |
Oct 08, 2021 | 45.85 | 45.85 | 45.37 | 45.38 | 53,022 | -0.33(-0.73%) |
Oct 07, 2021 | 45.52 | 46.04 | 45.52 | 45.72 | 42,401 | +0.60(+1.32%) |
Oct 06, 2021 | 44.78 | 45.17 | 44.47 | 45.12 | 101,823 | +0.04(+0.09%) |
Oct 05, 2021 | 44.75 | 45.35 | 44.68 | 45.08 | 99,056 | +0.42(+0.93%) |
Oct 04, 2021 | 45.18 | 45.25 | 44.51 | 44.66 | 66,133 | -0.61(-1.34%) |
Oct 01, 2021 | 44.97 | 45.55 | 44.58 | 45.27 | 97,984 | +0.44(+0.97%) |
Sep 30, 2021 | 45.63 | 45.64 | 44.84 | 44.84 | 61,252 | -0.63(-1.38%) |
Sep 29, 2021 | 45.77 | 45.89 | 45.38 | 45.46 | 47,268 | -0.16(-0.34%) |
Sep 28, 2021 | 46.42 | 46.42 | 45.60 | 45.62 | 231,943 | -1.01(-2.16%) |
Sep 27, 2021 | 46.40 | 46.85 | 46.40 | 46.63 | 108,807 | +0.13(+0.27%) |
Sep 24, 2021 | 46.44 | 46.73 | 46.34 | 46.50 | 59,334 | -0.07(-0.15%) |
Sep 23, 2021 | 46.26 | 46.85 | 46.08 | 46.57 | 86,017 | +0.61(+1.32%) |
Sep 22, 2021 | 45.52 | 46.22 | 45.52 | 45.96 | 78,616 | +0.54(+1.19%) |
Sep 21, 2021 | 45.79 | 45.80 | 45.15 | 45.42 | 159,857 | -0.05(-0.11%) |
Sep 20, 2021 | 45.47 | 45.66 | 44.88 | 45.47 | 145,844 | -0.77(-1.67%) |
Sep 17, 2021 | 46.60 | 46.75 | 46.11 | 46.25 | 62,903 | -0.44(-0.94%) |
Sep 16, 2021 | 46.43 | 46.86 | 46.43 | 46.69 | 68,304 | +0.16(+0.34%) |
Sep 15, 2021 | 46.09 | 46.65 | 46.06 | 46.53 | 47,791 | +0.38(+0.83%) |
Sep 14, 2021 | 46.61 | 46.61 | 46.08 | 46.15 | 45,323 | -0.30(-0.65%) |
Sep 13, 2021 | 46.62 | 46.62 | 46.17 | 46.45 | 51,646 | +0.09(+0.19%) |
Sep 10, 2021 | 46.86 | 46.96 | 46.36 | 46.36 | 48,729 | -0.25(-0.53%) |
Sep 09, 2021 | 46.54 | 46.91 | 46.50 | 46.61 | 41,782 | +0.03(+0.06%) |
Sep 08, 2021 | 46.75 | 46.79 | 46.36 | 46.58 | 55,863 | -0.36(-0.77%) |
Sep 07, 2021 | 47.28 | 47.30 | 46.90 | 46.94 | 70,961 | -0.34(-0.72%) |
Sep 03, 2021 | 47.10 | 47.44 | 47.10 | 47.28 | 108,497 | -0.07(-0.14%) |
Sep 02, 2021 | 47.29 | 47.46 | 47.20 | 47.35 | 56,769 | +0.23(+0.48%) |
Sep 01, 2021 | 47.24 | 47.29 | 46.96 | 47.13 | 66,733 | -0.02(-0.04%) |
Aug 31, 2021 | 47.30 | 47.42 | 47.02 | 47.15 | 52,931 | -0.29(-0.62%) |
Aug 30, 2021 | 47.48 | 47.55 | 47.31 | 47.44 | 219,727 | +0.00(+0.00%) |
Aug 27, 2021 | 46.76 | 47.49 | 46.76 | 47.44 | 77,997 | +0.66(+1.40%) |
Aug 26, 2021 | 47.10 | 47.10 | 46.67 | 46.78 | 145,075 | -0.37(-0.79%) |
Aug 25, 2021 | 46.82 | 47.20 | 46.78 | 47.16 | 89,116 | +0.31(+0.67%) |
Aug 24, 2021 | 46.56 | 46.89 | 46.56 | 46.84 | 43,522 | +0.44(+0.95%) |
Aug 23, 2021 | 46.03 | 46.43 | 46.03 | 46.40 | 96,998 | +0.66(+1.43%) |
Aug 20, 2021 | 45.42 | 45.81 | 45.41 | 45.75 | 36,678 | +0.41(+0.91%) |
Aug 19, 2021 | 45.14 | 45.54 | 45.13 | 45.34 | 267,117 | -0.29(-0.64%) |
Aug 18, 2021 | 45.73 | 46.13 | 45.60 | 45.63 | 97,527 | -0.24(-0.53%) |
Aug 17, 2021 | 46.31 | 46.31 | 45.52 | 45.87 | 73,933 | -0.82(-1.76%) |
Aug 16, 2021 | 46.67 | 46.70 | 46.37 | 46.70 | 63,910 | -0.15(-0.31%) |
Aug 13, 2021 | 46.91 | 46.91 | 46.71 | 46.84 | 54,836 | -0.10(-0.21%) |
Aug 12, 2021 | 46.95 | 46.95 | 46.67 | 46.94 | 100,533 | -0.13(-0.27%) |
Aug 11, 2021 | 46.82 | 47.07 | 46.58 | 47.07 | 46,580 | +0.42(+0.90%) |
Aug 10, 2021 | 46.73 | 46.76 | 46.56 | 46.65 | 69,382 | +0.12(+0.25%) |
Aug 09, 2021 | 46.58 | 46.67 | 46.33 | 46.53 | 43,441 | -0.09(-0.19%) |
Aug 06, 2021 | 46.72 | 46.72 | 46.54 | 46.62 | 43,831 | -0.08(-0.17%) |
Aug 05, 2021 | 46.47 | 46.77 | 46.47 | 46.70 | 68,161 | +0.30(+0.65%) |
Aug 04, 2021 | 46.46 | 46.64 | 46.36 | 46.39 | 248,738 | -0.33(-0.71%) |
Aug 03, 2021 | 46.42 | 46.73 | 46.06 | 46.73 | 169,665 | +0.32(+0.70%) |