Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.29 | 45.74 | 44.45 | 44.55 | 2,174,443 | -0.78(-1.72%) |
Oct 28, 2021 | 44.68 | 45.40 | 44.32 | 45.33 | 2,411,167 | +1.15(+2.60%) |
Oct 27, 2021 | 45.06 | 45.18 | 43.66 | 44.18 | 2,425,775 | -1.18(-2.59%) |
Oct 26, 2021 | 45.19 | 45.36 | 2,002,096 | +0.37(+0.82%) | ||
Oct 25, 2021 | 45.02 | 45.60 | 44.70 | 44.99 | 1,932,559 | -0.02(-0.04%) |
Oct 22, 2021 | 45.32 | 45.82 | 44.89 | 45.01 | 1,476,819 | +0.01(+0.02%) |
Oct 21, 2021 | 45.16 | 45.49 | 44.57 | 45.00 | 1,039,633 | -0.36(-0.80%) |
Oct 20, 2021 | 44.47 | 45.46 | 44.38 | 45.36 | 1,497,687 | +0.71(+1.60%) |
Oct 19, 2021 | 44.12 | 44.68 | 43.95 | 44.64 | 1,953,243 | +0.41(+0.92%) |
Oct 18, 2021 | 43.37 | 44.70 | 43.01 | 44.24 | 2,900,868 | +1.10(+2.56%) |
Oct 15, 2021 | 45.84 | 45.84 | 43.09 | 43.13 | 3,949,998 | -2.55(-5.58%) |
Oct 14, 2021 | 46.47 | 46.59 | 45.54 | 45.68 | 2,993,958 | -0.50(-1.08%) |
Oct 13, 2021 | 47.53 | 47.64 | 45.03 | 46.18 | 2,029,902 | -1.28(-2.69%) |
Oct 12, 2021 | 47.28 | 48.16 | 47.16 | 47.46 | 1,466,865 | +0.04(+0.08%) |
Oct 11, 2021 | 46.70 | 47.88 | 46.62 | 47.42 | 1,199,632 | +0.85(+1.83%) |
Oct 08, 2021 | 47.13 | 47.39 | 46.51 | 46.57 | 1,078,721 | -0.59(-1.26%) |
Oct 07, 2021 | 47.39 | 47.84 | 47.07 | 47.16 | 1,296,142 | +0.31(+0.65%) |
Oct 06, 2021 | 47.41 | 47.81 | 45.90 | 46.86 | 1,739,224 | -0.96(-2.01%) |
Oct 05, 2021 | 47.54 | 48.13 | 46.96 | 47.82 | 996,067 | +0.33(+0.70%) |
Oct 04, 2021 | 47.08 | 47.91 | 46.77 | 47.49 | 2,043,658 | +0.31(+0.67%) |
Oct 01, 2021 | 46.26 | 47.40 | 45.96 | 47.17 | 1,822,344 | +1.02(+2.21%) |
Sep 30, 2021 | 48.18 | 48.33 | 46.03 | 46.15 | 2,094,272 | -1.90(-3.95%) |
Sep 29, 2021 | 48.19 | 48.66 | 48.03 | 48.05 | 1,389,448 | -0.09(-0.19%) |
Sep 28, 2021 | 48.39 | 48.58 | 47.86 | 48.15 | 1,314,038 | +0.24(+0.50%) |
Sep 27, 2021 | 46.85 | 48.41 | 46.85 | 47.91 | 1,091,449 | +1.18(+2.52%) |
Sep 24, 2021 | 46.40 | 47.16 | 46.27 | 46.73 | 1,005,008 | +0.22(+0.48%) |
Sep 23, 2021 | 45.62 | 46.73 | 45.62 | 46.51 | 1,447,757 | +1.26(+2.78%) |
Sep 22, 2021 | 45.02 | 45.76 | 44.82 | 45.25 | 1,236,592 | +0.61(+1.37%) |
Sep 21, 2021 | 45.36 | 45.62 | 44.54 | 44.64 | 1,250,418 | -0.44(-0.97%) |
Sep 20, 2021 | 44.89 | 45.27 | 44.35 | 45.07 | 1,738,666 | -0.97(-2.11%) |
Sep 17, 2021 | 46.87 | 47.02 | 45.77 | 46.04 | 3,244,100 | -0.87(-1.86%) |
Sep 16, 2021 | 47.17 | 47.40 | 46.78 | 46.91 | 2,089,658 | -0.24(-0.51%) |
Sep 15, 2021 | 46.73 | 47.45 | 46.67 | 47.15 | 1,497,076 | +0.32(+0.69%) |
Sep 14, 2021 | 47.87 | 47.87 | 46.51 | 46.83 | 1,582,771 | -0.99(-2.07%) |
Sep 13, 2021 | 48.44 | 48.66 | 47.68 | 47.82 | 1,492,078 | -0.22(-0.46%) |
Sep 10, 2021 | 48.35 | 48.72 | 47.96 | 48.04 | 1,334,176 | +0.08(+0.17%) |
Sep 09, 2021 | 47.62 | 48.16 | 47.50 | 47.96 | 1,085,352 | +0.32(+0.68%) |
Sep 08, 2021 | 47.38 | 47.94 | 47.25 | 47.64 | 892,577 | -0.04(-0.08%) |
Sep 07, 2021 | 48.69 | 48.69 | 47.54 | 47.67 | 1,154,493 | -1.05(-2.15%) |
Sep 03, 2021 | 48.65 | 49.19 | 48.58 | 48.72 | 1,937,994 | +0.07(+0.15%) |
Sep 02, 2021 | 48.05 | 48.68 | 48.02 | 48.65 | 1,291,864 | +0.71(+1.49%) |
Sep 01, 2021 | 48.41 | 48.41 | 47.65 | 47.93 | 1,275,392 | -0.27(-0.56%) |
Aug 31, 2021 | 47.52 | 48.30 | 47.45 | 48.20 | 2,063,779 | +0.69(+1.44%) |
Aug 30, 2021 | 48.30 | 48.59 | 47.51 | 47.52 | 1,216,021 | -0.60(-1.25%) |
Aug 27, 2021 | 47.00 | 48.28 | 47.00 | 48.12 | 1,715,893 | +1.36(+2.91%) |
Aug 26, 2021 | 47.45 | 47.49 | 46.71 | 46.76 | 834,148 | -0.70(-1.48%) |
Aug 25, 2021 | 46.95 | 47.77 | 46.65 | 47.46 | 842,595 | +0.48(+1.03%) |
Aug 24, 2021 | 46.25 | 47.35 | 45.94 | 46.98 | 2,001,215 | +1.02(+2.22%) |
Aug 23, 2021 | 46.16 | 46.28 | 45.29 | 45.96 | 2,456,395 | +0.18(+0.38%) |
Aug 20, 2021 | 45.13 | 46.09 | 45.08 | 45.78 | 1,129,854 | +0.59(+1.31%) |
Aug 19, 2021 | 45.57 | 46.05 | 44.99 | 45.19 | 1,089,858 | -0.82(-1.79%) |
Aug 18, 2021 | 46.25 | 46.98 | 45.94 | 46.02 | 1,270,638 | -0.53(-1.13%) |
Aug 17, 2021 | 46.98 | 47.15 | 46.05 | 46.54 | 1,341,927 | -0.91(-1.91%) |
Aug 16, 2021 | 47.21 | 47.77 | 46.64 | 47.45 | 2,470,342 | +0.01(+0.02%) |
Aug 13, 2021 | 47.79 | 47.81 | 47.28 | 47.44 | 1,181,710 | -0.45(-0.95%) |
Aug 12, 2021 | 48.14 | 48.21 | 47.38 | 47.90 | 1,263,354 | -0.18(-0.37%) |
Aug 11, 2021 | 47.24 | 48.35 | 46.95 | 48.07 | 2,612,562 | +1.00(+2.14%) |
Aug 10, 2021 | 45.42 | 47.33 | 45.42 | 47.07 | 2,718,848 | +1.52(+3.34%) |
Aug 09, 2021 | 44.90 | 45.70 | 44.62 | 45.55 | 1,615,332 | +0.54(+1.21%) |
Aug 06, 2021 | 44.69 | 45.45 | 44.38 | 45.00 | 1,447,983 | +0.33(+0.74%) |
Aug 05, 2021 | 44.63 | 46.34 | 44.48 | 44.67 | 2,358,785 | -0.27(-0.60%) |
Aug 04, 2021 | 45.52 | 45.83 | 44.80 | 44.94 | 1,957,882 | -0.91(-1.99%) |
Aug 03, 2021 | 44.84 | 45.91 | 43.91 | 45.85 | 2,285,183 | +1.01(+2.26%) |