Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.79 | 45.98 | 45.26 | 45.74 | 4,427 | +0.06(+0.14%) |
Oct 28, 2021 | 45.53 | 45.92 | 45.52 | 45.68 | 613 | +0.12(+0.25%) |
Oct 27, 2021 | 46.02 | 46.28 | 45.56 | 45.56 | 873 | -0.21(-0.46%) |
Oct 26, 2021 | 45.99 | 45.78 | 45.78 | 215 | +0.38(+0.84%) | |
Oct 25, 2021 | 45.88 | 45.88 | 45.39 | 45.39 | 262 | -0.66(-1.43%) |
Oct 22, 2021 | 46.48 | 46.48 | 46.05 | 46.05 | 274 | -0.71(-1.52%) |
Oct 21, 2021 | 47.13 | 47.13 | 46.58 | 46.76 | 588 | -0.43(-0.91%) |
Oct 20, 2021 | 46.54 | 47.24 | 46.54 | 47.19 | 675 | +1.33(+2.90%) |
Oct 19, 2021 | 45.86 | 45.86 | 45.86 | 45.86 | 61 | +0.73(+1.62%) |
Oct 18, 2021 | 45.51 | 45.55 | 45.13 | 45.13 | 662 | -0.33(-0.73%) |
Oct 15, 2021 | 45.76 | 45.94 | 45.37 | 45.46 | 502 | -0.46(-1.00%) |
Oct 14, 2021 | 45.92 | 45.92 | 45.92 | 45.92 | 144 | +1.46(+3.29%) |
Oct 13, 2021 | 44.54 | 44.55 | 44.27 | 44.46 | 766 | +0.33(+0.75%) |
Oct 12, 2021 | 44.51 | 44.51 | 44.13 | 44.13 | 614 | -0.84(-1.88%) |
Oct 11, 2021 | 45.76 | 45.79 | 44.97 | 44.97 | 3,077 | -0.69(-1.52%) |
Oct 08, 2021 | 46.21 | 46.24 | 45.67 | 45.67 | 5,440 | -0.77(-1.66%) |
Oct 07, 2021 | 46.81 | 46.81 | 46.44 | 46.44 | 3,722 | +1.14(+2.53%) |
Oct 06, 2021 | 44.49 | 45.30 | 44.28 | 45.30 | 3,099 | -0.58(-1.25%) |
Oct 05, 2021 | 46.18 | 46.18 | 45.87 | 45.87 | 2,122 | +0.40(+0.87%) |
Oct 04, 2021 | 46.18 | 46.18 | 45.39 | 45.47 | 7,708 | -0.48(-1.05%) |
Oct 01, 2021 | 45.65 | 45.96 | 45.34 | 45.96 | 3,348 | +0.52(+1.15%) |
Sep 30, 2021 | 46.59 | 46.59 | 45.43 | 45.43 | 4,653 | -2.05(-4.32%) |
Sep 29, 2021 | 46.51 | 47.65 | 46.45 | 47.49 | 9,867 | +1.28(+2.77%) |
Sep 28, 2021 | 47.05 | 47.24 | 46.21 | 46.21 | 8,968 | -1.37(-2.88%) |
Sep 27, 2021 | 47.82 | 48.02 | 47.58 | 47.58 | 2,552 | +0.05(+0.10%) |
Sep 24, 2021 | 47.22 | 47.53 | 47.22 | 47.53 | 1,871 | +0.11(+0.22%) |
Sep 23, 2021 | 47.11 | 47.60 | 47.11 | 47.42 | 5,971 | +1.32(+2.86%) |
Sep 22, 2021 | 46.42 | 46.70 | 46.10 | 46.10 | 10,908 | +0.38(+0.83%) |
Sep 21, 2021 | 46.74 | 46.74 | 45.72 | 45.72 | 1,717 | -0.48(-1.03%) |
Sep 20, 2021 | 46.77 | 46.77 | 45.60 | 46.20 | 9,936 | -1.25(-2.64%) |
Sep 17, 2021 | 47.73 | 47.73 | 47.33 | 47.45 | 3,786 | -0.56(-1.17%) |
Sep 16, 2021 | 47.70 | 48.26 | 47.57 | 48.02 | 1,960 | -0.01(-0.01%) |
Sep 15, 2021 | 48.78 | 48.78 | 48.02 | 48.02 | 322 | +0.22(+0.46%) |
Sep 14, 2021 | 47.93 | 47.98 | 47.81 | 47.81 | 452 | -0.78(-1.61%) |
Sep 13, 2021 | 48.68 | 48.73 | 48.59 | 48.59 | 631 | +0.59(+1.23%) |
Sep 10, 2021 | 49.35 | 49.35 | 48.00 | 48.00 | 4,367 | -1.12(-2.27%) |
Sep 09, 2021 | 48.91 | 49.68 | 49.50 | 49.11 | 5,165 | -0.39(-0.78%) |
Sep 08, 2021 | 49.33 | 49.55 | 49.30 | 49.50 | 1,374 | -0.14(-0.28%) |
Sep 07, 2021 | 49.74 | 49.74 | 49.56 | 49.63 | 2,725 | -0.79(-1.57%) |
Sep 03, 2021 | 50.54 | 50.54 | 50.42 | 50.42 | 1,333 | -0.23(-0.44%) |
Sep 02, 2021 | 50.65 | 50.65 | 50.65 | 50.65 | 31 | +0.92(+1.85%) |
Sep 01, 2021 | 49.71 | 49.73 | 49.71 | 49.73 | 322 | -0.23(-0.47%) |
Aug 31, 2021 | 49.77 | 49.96 | 49.77 | 49.96 | 483 | -0.28(-0.55%) |
Aug 30, 2021 | 49.88 | 50.24 | 49.88 | 50.24 | 229 | +0.46(+0.93%) |
Aug 27, 2021 | 49.78 | 49.78 | 49.78 | 49.78 | 128 | +0.54(+1.10%) |
Aug 26, 2021 | 49.24 | 49.24 | 49.24 | 49.24 | 96 | -0.60(-1.20%) |
Aug 25, 2021 | 49.83 | 49.83 | 49.83 | 49.83 | 110 | +0.05(+0.10%) |
Aug 24, 2021 | 49.47 | 49.79 | 49.47 | 49.79 | 1,466 | +0.48(+0.98%) |
Aug 23, 2021 | 50.03 | 50.03 | 49.26 | 49.30 | 571 | +0.57(+1.17%) |
Aug 20, 2021 | 48.73 | 48.73 | 48.73 | 48.73 | 104 | +1.24(+2.61%) |
Aug 19, 2021 | 47.59 | 47.74 | 47.43 | 47.49 | 2,224 | +0.72(+1.55%) |
Aug 18, 2021 | 47.10 | 47.10 | 46.77 | 46.77 | 1,285 | -1.06(-2.21%) |
Aug 17, 2021 | 47.83 | 47.83 | 47.83 | 47.83 | 183 | -0.45(-0.92%) |
Aug 16, 2021 | 48.18 | 48.27 | 48.18 | 48.27 | 236 | -0.22(-0.46%) |
Aug 13, 2021 | 48.49 | 48.49 | 48.49 | 48.49 | 104 | +0.03(+0.06%) |
Aug 12, 2021 | 48.17 | 48.47 | 48.17 | 48.47 | 632 | +0.12(+0.25%) |
Aug 11, 2021 | 48.75 | 48.75 | 48.19 | 48.34 | 1,490 | +0.37(+0.77%) |
Aug 10, 2021 | 47.78 | 47.98 | 47.78 | 47.98 | 625 | +0.19(+0.39%) |
Aug 09, 2021 | 47.79 | 47.79 | 47.79 | 47.79 | 101 | -0.16(-0.34%) |
Aug 06, 2021 | 48.12 | 48.25 | 47.86 | 47.96 | 2,705 | +0.11(+0.23%) |
Aug 05, 2021 | 47.93 | 47.99 | 47.76 | 47.84 | 4,519 | +0.01(+0.01%) |
Aug 04, 2021 | 47.75 | 47.84 | 47.75 | 47.84 | 254 | -0.99(-2.03%) |
Aug 03, 2021 | 47.71 | 48.83 | 47.54 | 48.83 | 3,976 | +1.02(+2.13%) |