Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.45 | 46.50 | 45.03 | 46.50 | 13,979 | +0.00(+0.00%) |
Oct 27, 2021 | 46.50 | 46.50 | 46.50 | 571 | -0.34(-0.73%) | |
Oct 25, 2021 | 46.84 | 46.84 | 46.84 | 14 | -1.30(-2.70%) | |
Oct 22, 2021 | 48.14 | 48.14 | 48.14 | 48.14 | 179 | +0.01(+0.02%) |
Oct 21, 2021 | 47.00 | 48.80 | 46.36 | 48.13 | 13,888 | +1.14(+2.43%) |
Oct 18, 2021 | 46.99 | 46.99 | 46.99 | 72 | -1.81(-3.71%) | |
Oct 15, 2021 | 47.70 | 48.85 | 47.65 | 48.80 | 2,229 | +1.60(+3.39%) |
Oct 13, 2021 | 47.20 | 47.20 | 47.20 | 18 | +1.55(+3.40%) | |
Oct 12, 2021 | 42.70 | 45.65 | 42.70 | 45.65 | 6,842 | +1.14(+2.56%) |
Oct 11, 2021 | 44.10 | 45.00 | 44.10 | 44.51 | 1,550 | -0.09(-0.21%) |
Oct 08, 2021 | 44.00 | 44.60 | 44.00 | 44.60 | 1,961 | +0.25(+0.57%) |
Oct 07, 2021 | 44.35 | 44.35 | 44.35 | 44.35 | 708 | +0.14(+0.32%) |
Oct 06, 2021 | 44.10 | 44.90 | 44.10 | 44.21 | 1,799 | -0.03(-0.07%) |
Oct 05, 2021 | 45.28 | 45.28 | 43.53 | 44.24 | 3,878 | -1.71(-3.72%) |
Oct 04, 2021 | 47.15 | 47.34 | 45.00 | 45.95 | 8,789 | -1.21(-2.58%) |
Oct 01, 2021 | 42.75 | 47.28 | 42.75 | 47.16 | 8,904 | +3.07(+6.97%) |
Sep 30, 2021 | 46.88 | 46.88 | 44.09 | 44.09 | 11,573 | -2.71(-5.79%) |
Sep 29, 2021 | 47.00 | 48.30 | 45.50 | 46.80 | 9,673 | -0.06(-0.13%) |
Sep 28, 2021 | 46.35 | 47.01 | 46.35 | 46.86 | 4,723 | -0.20(-0.42%) |
Sep 27, 2021 | 46.00 | 47.50 | 45.70 | 47.06 | 25,205 | +0.43(+0.92%) |
Sep 24, 2021 | 46.50 | 47.50 | 45.70 | 46.63 | 21,953 | -0.23(-0.49%) |
Sep 23, 2021 | 46.00 | 46.86 | 46.00 | 46.86 | 1,142 | -0.37(-0.78%) |
Sep 22, 2021 | 46.82 | 47.23 | 46.45 | 47.23 | 2,193 | +1.03(+2.23%) |
Sep 21, 2021 | 46.59 | 46.70 | 45.45 | 46.20 | 4,682 | -0.30(-0.64%) |
Sep 20, 2021 | 46.50 | 46.50 | 46.50 | 46.50 | 1,748 | +0.52(+1.13%) |
Sep 17, 2021 | 46.64 | 46.64 | 43.71 | 45.98 | 6,952 | -0.07(-0.15%) |
Sep 16, 2021 | 46.03 | 47.10 | 46.00 | 46.05 | 7,576 | +0.04(+0.09%) |
Sep 15, 2021 | 46.01 | 46.01 | 46.01 | 46.01 | 372 | -1.14(-2.42%) |
Sep 14, 2021 | 47.50 | 47.50 | 47.15 | 47.15 | 1,011 | -1.02(-2.12%) |
Sep 13, 2021 | 46.01 | 48.70 | 46.01 | 48.17 | 2,657 | +0.36(+0.75%) |
Sep 10, 2021 | 45.50 | 48.61 | 45.05 | 47.81 | 20,001 | +2.57(+5.68%) |
Sep 09, 2021 | 44.63 | 45.30 | 44.30 | 45.24 | 2,378 | -0.56(-1.22%) |
Sep 08, 2021 | 45.80 | 45.80 | 45.80 | 45.80 | 741 | -0.20(-0.44%) |
Sep 07, 2021 | 44.85 | 46.67 | 44.55 | 46.00 | 5,584 | +0.10(+0.22%) |
Sep 03, 2021 | 44.15 | 46.30 | 44.15 | 45.90 | 4,986 | +0.85(+1.89%) |
Sep 02, 2021 | 48.58 | 49.00 | 44.61 | 45.05 | 6,768 | -2.95(-6.15%) |
Sep 01, 2021 | 46.70 | 50.55 | 46.70 | 48.00 | 20,458 | +1.40(+3.00%) |
Aug 31, 2021 | 47.20 | 48.59 | 46.60 | 46.60 | 9,070 | -1.00(-2.10%) |
Aug 30, 2021 | 46.48 | 48.74 | 46.20 | 47.60 | 15,541 | +1.40(+3.03%) |
Aug 27, 2021 | 45.75 | 47.40 | 45.75 | 46.20 | 25,500 | +0.20(+0.44%) |
Aug 26, 2021 | 46.00 | 46.40 | 45.80 | 46.00 | 20,681 | +0.02(+0.05%) |
Aug 25, 2021 | 45.50 | 47.00 | 45.50 | 45.98 | 18,881 | +0.48(+1.05%) |
Aug 24, 2021 | 46.31 | 47.68 | 45.49 | 45.50 | 24,900 | -1.02(-2.19%) |
Aug 23, 2021 | 45.20 | 47.45 | 45.20 | 46.52 | 5,031 | +1.22(+2.69%) |
Aug 20, 2021 | 45.30 | 45.30 | 45.30 | 45.30 | 401 | -0.70(-1.52%) |
Aug 19, 2021 | 45.26 | 46.69 | 44.50 | 46.00 | 2,382 | +0.70(+1.55%) |
Aug 18, 2021 | 47.05 | 47.05 | 45.30 | 45.30 | 9,514 | -1.60(-3.41%) |
Aug 17, 2021 | 45.39 | 48.96 | 45.09 | 46.90 | 7,863 | +2.90(+6.59%) |
Aug 11, 2021 | 44.00 | 44.00 | 44.00 | 1,197 | -0.19(-0.43%) | |
Aug 10, 2021 | 43.14 | 47.08 | 42.39 | 44.19 | 14,552 | -0.28(-0.63%) |
Aug 09, 2021 | 44.30 | 44.47 | 44.30 | 44.47 | 1,917 | +0.19(+0.43%) |
Aug 06, 2021 | 43.52 | 44.45 | 43.35 | 44.28 | 6,535 | +0.08(+0.18%) |
Aug 05, 2021 | 43.36 | 44.41 | 40.91 | 44.20 | 9,349 | -0.79(-1.76%) |