Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.92 | 45.33 | 44.14 | 44.37 | 58,073 | -0.45(-1.00%) |
Oct 28, 2021 | 44.47 | 45.58 | 44.47 | 44.82 | 59,259 | +0.30(+0.67%) |
Oct 27, 2021 | 45.19 | 45.23 | 44.15 | 44.52 | 58,910 | -0.80(-1.77%) |
Oct 26, 2021 | 45.74 | 45.30 | 45.32 | 55,187 | -0.34(-0.74%) | |
Oct 25, 2021 | 45.68 | 45.77 | 44.93 | 45.66 | 38,627 | -0.13(-0.28%) |
Oct 22, 2021 | 45.59 | 46.17 | 45.07 | 45.79 | 42,283 | -0.06(-0.13%) |
Oct 21, 2021 | 46.42 | 47.01 | 45.72 | 45.85 | 56,131 | -0.22(-0.48%) |
Oct 20, 2021 | 46.31 | 46.44 | 45.75 | 46.07 | 56,288 | -0.39(-0.84%) |
Oct 19, 2021 | 47.13 | 47.17 | 46.16 | 46.46 | 43,526 | -0.53(-1.13%) |
Oct 18, 2021 | 46.50 | 47.25 | 46.03 | 46.99 | 48,527 | +0.20(+0.43%) |
Oct 15, 2021 | 48.80 | 48.80 | 46.79 | 46.79 | 124,413 | -0.99(-2.07%) |
Oct 14, 2021 | 48.34 | 48.34 | 47.54 | 47.78 | 56,590 | +0.28(+0.59%) |
Oct 13, 2021 | 47.11 | 47.72 | 46.36 | 47.50 | 68,065 | +0.28(+0.59%) |
Oct 12, 2021 | 45.68 | 47.27 | 45.62 | 47.22 | 55,063 | +1.66(+3.64%) |
Oct 11, 2021 | 46.13 | 46.69 | 45.47 | 45.56 | 46,363 | -0.49(-1.06%) |
Oct 08, 2021 | 46.50 | 46.52 | 45.84 | 46.05 | 71,999 | -0.53(-1.14%) |
Oct 07, 2021 | 46.50 | 47.24 | 46.06 | 46.58 | 170,667 | +0.14(+0.30%) |
Oct 06, 2021 | 46.66 | 46.73 | 45.18 | 46.44 | 112,101 | -0.96(-2.03%) |
Oct 05, 2021 | 48.14 | 48.14 | 46.94 | 47.40 | 76,743 | -0.45(-0.94%) |
Oct 04, 2021 | 48.00 | 49.00 | 47.31 | 47.85 | 136,606 | +0.10(+0.21%) |
Oct 01, 2021 | 46.05 | 47.93 | 45.73 | 47.75 | 138,841 | +2.34(+5.15%) |
Sep 30, 2021 | 45.89 | 46.15 | 45.16 | 45.41 | 148,969 | +0.12(+0.26%) |
Sep 29, 2021 | 45.45 | 45.47 | 44.33 | 45.29 | 62,200 | +0.16(+0.35%) |
Sep 28, 2021 | 45.98 | 46.13 | 45.10 | 45.13 | 81,267 | -1.06(-2.29%) |
Sep 27, 2021 | 46.25 | 47.36 | 45.59 | 46.19 | 101,643 | +0.08(+0.17%) |
Sep 24, 2021 | 45.20 | 46.32 | 44.93 | 46.11 | 71,149 | +0.31(+0.68%) |
Sep 23, 2021 | 44.52 | 46.35 | 43.80 | 45.80 | 46,720 | +1.78(+4.04%) |
Sep 22, 2021 | 42.58 | 44.69 | 42.28 | 44.02 | 68,194 | +1.82(+4.31%) |
Sep 21, 2021 | 42.91 | 42.91 | 41.70 | 42.20 | 100,472 | +0.12(+0.29%) |
Sep 20, 2021 | 41.78 | 42.52 | 41.35 | 42.08 | 84,116 | -0.83(-1.93%) |
Sep 17, 2021 | 43.06 | 43.06 | 42.12 | 42.91 | 283,019 | +0.13(+0.30%) |
Sep 16, 2021 | 42.77 | 43.15 | 42.21 | 42.78 | 49,151 | -0.18(-0.42%) |
Sep 15, 2021 | 43.00 | 43.06 | 42.37 | 42.96 | 70,500 | +0.06(+0.14%) |
Sep 14, 2021 | 44.15 | 44.48 | 42.74 | 42.90 | 79,758 | -0.84(-1.92%) |
Sep 13, 2021 | 42.92 | 43.97 | 42.45 | 43.74 | 60,448 | +1.22(+2.87%) |
Sep 10, 2021 | 43.72 | 43.72 | 42.52 | 42.52 | 49,924 | -0.95(-2.19%) |
Sep 09, 2021 | 43.44 | 44.08 | 43.17 | 43.47 | 66,384 | -0.04(-0.09%) |
Sep 08, 2021 | 43.06 | 43.82 | 42.70 | 43.51 | 133,640 | +0.13(+0.30%) |
Sep 07, 2021 | 42.92 | 43.58 | 42.70 | 43.38 | 65,023 | +0.27(+0.63%) |
Sep 03, 2021 | 43.42 | 43.82 | 42.39 | 43.11 | 55,927 | -0.71(-1.62%) |
Sep 02, 2021 | 42.96 | 44.00 | 42.71 | 43.82 | 81,046 | +1.01(+2.36%) |
Sep 01, 2021 | 43.45 | 43.81 | 41.98 | 42.81 | 75,673 | -0.38(-0.88%) |
Aug 31, 2021 | 42.46 | 43.34 | 42.39 | 43.19 | 49,629 | +0.52(+1.22%) |
Aug 30, 2021 | 43.70 | 44.32 | 42.45 | 42.67 | 42,231 | -1.01(-2.31%) |
Aug 27, 2021 | 42.45 | 44.00 | 42.45 | 43.68 | 97,076 | +1.18(+2.78%) |
Aug 26, 2021 | 43.51 | 43.82 | 42.13 | 42.50 | 56,131 | -1.13(-2.59%) |
Aug 25, 2021 | 44.21 | 44.43 | 43.41 | 43.63 | 99,581 | -0.41(-0.93%) |
Aug 24, 2021 | 43.10 | 44.25 | 43.10 | 44.04 | 84,950 | +1.08(+2.51%) |
Aug 23, 2021 | 42.90 | 43.59 | 42.61 | 42.96 | 70,636 | +0.57(+1.34%) |
Aug 20, 2021 | 40.87 | 42.77 | 40.87 | 42.39 | 57,581 | +1.37(+3.34%) |
Aug 19, 2021 | 40.62 | 41.55 | 40.25 | 41.02 | 118,936 | -0.30(-0.73%) |
Aug 18, 2021 | 40.96 | 42.31 | 40.91 | 41.32 | 72,520 | +0.09(+0.22%) |
Aug 17, 2021 | 41.32 | 41.88 | 40.57 | 41.23 | 88,756 | -0.76(-1.81%) |
Aug 16, 2021 | 42.37 | 42.84 | 41.43 | 41.99 | 50,708 | -1.01(-2.35%) |
Aug 13, 2021 | 43.61 | 43.61 | 42.64 | 43.00 | 68,586 | -0.73(-1.67%) |
Aug 12, 2021 | 44.82 | 44.82 | 43.33 | 43.73 | 53,455 | -0.94(-2.10%) |
Aug 11, 2021 | 44.36 | 45.12 | 43.41 | 44.67 | 112,286 | +0.09(+0.20%) |
Aug 10, 2021 | 44.60 | 45.02 | 43.68 | 44.58 | 82,127 | +0.21(+0.47%) |
Aug 09, 2021 | 41.29 | 45.20 | 41.01 | 44.37 | 137,122 | +2.36(+5.62%) |
Aug 06, 2021 | 45.46 | 45.46 | 40.39 | 42.01 | 281,177 | -2.94(-6.54%) |
Aug 05, 2021 | 42.96 | 45.04 | 42.00 | 44.95 | 121,849 | +1.95(+4.53%) |
Aug 04, 2021 | 44.24 | 45.64 | 42.62 | 43.00 | 84,646 | -1.83(-4.08%) |
Aug 03, 2021 | 45.50 | 45.50 | 43.82 | 44.83 | 80,934 | -0.67(-1.47%) |