Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.89 | 46.16 | 45.55 | 45.97 | 108,857 | +0.13(+0.28%) |
Oct 28, 2021 | 45.68 | 45.52 | 45.84 | 82,250 | +0.56(+1.24%) | |
Oct 27, 2021 | 48.15 | 48.42 | 45.24 | 45.28 | 145,554 | -3.18(-6.57%) |
Oct 26, 2021 | 49.00 | 48.40 | 48.46 | 300,760 | +0.82(+1.71%) | |
Oct 25, 2021 | 47.23 | 47.79 | 46.86 | 47.65 | 112,592 | +0.52(+1.11%) |
Oct 22, 2021 | 46.73 | 47.21 | 46.68 | 47.12 | 115,163 | +0.51(+1.10%) |
Oct 21, 2021 | 46.85 | 46.90 | 46.13 | 46.61 | 109,893 | -0.25(-0.53%) |
Oct 20, 2021 | 45.82 | 46.86 | 45.79 | 46.86 | 131,217 | +1.00(+2.18%) |
Oct 19, 2021 | 46.08 | 46.16 | 45.68 | 45.86 | 75,683 | -0.17(-0.38%) |
Oct 18, 2021 | 45.73 | 46.32 | 46.10 | 46.03 | 105,862 | -0.06(-0.14%) |
Oct 15, 2021 | 46.78 | 46.98 | 46.03 | 46.10 | 139,746 | -0.14(-0.30%) |
Oct 14, 2021 | 46.11 | 46.28 | 45.61 | 46.23 | 99,210 | +0.52(+1.14%) |
Oct 13, 2021 | 45.67 | 45.84 | 44.82 | 45.71 | 83,289 | -0.07(-0.16%) |
Oct 12, 2021 | 45.79 | 46.06 | 45.44 | 45.79 | 75,481 | -0.08(-0.18%) |
Oct 11, 2021 | 46.50 | 46.53 | 45.38 | 45.87 | 111,612 | -0.31(-0.68%) |
Oct 08, 2021 | 45.78 | 46.52 | 44.92 | 46.18 | 150,509 | +0.23(+0.50%) |
Oct 07, 2021 | 45.79 | 46.13 | 42.97 | 45.95 | 179,437 | +0.60(+1.31%) |
Oct 06, 2021 | 45.46 | 45.79 | 44.47 | 45.35 | 77,242 | -0.44(-0.96%) |
Oct 05, 2021 | 45.86 | 46.12 | 45.42 | 45.79 | 128,815 | +0.09(+0.20%) |
Oct 04, 2021 | 45.40 | 45.78 | 45.23 | 45.70 | 128,209 | +0.46(+1.01%) |
Oct 01, 2021 | 44.45 | 45.60 | 41.81 | 45.24 | 220,595 | +1.15(+2.60%) |
Sep 30, 2021 | 44.83 | 45.10 | 44.10 | 44.10 | 95,982 | -0.55(-1.23%) |
Sep 29, 2021 | 44.38 | 44.77 | 43.87 | 44.65 | 141,393 | +0.41(+0.93%) |
Sep 28, 2021 | 45.45 | 45.45 | 44.13 | 44.24 | 113,878 | -1.05(-2.33%) |
Sep 27, 2021 | 43.85 | 45.63 | 43.60 | 45.29 | 221,176 | +1.77(+4.07%) |
Sep 24, 2021 | 43.47 | 44.15 | 42.30 | 43.52 | 113,956 | -0.04(-0.08%) |
Sep 23, 2021 | 42.74 | 44.02 | 41.84 | 43.56 | 88,896 | +1.19(+2.81%) |
Sep 22, 2021 | 41.99 | 42.71 | 41.97 | 42.36 | 113,440 | +0.73(+1.76%) |
Sep 21, 2021 | 42.01 | 42.02 | 41.40 | 41.63 | 110,523 | -0.23(-0.55%) |
Sep 20, 2021 | 41.76 | 42.07 | 41.14 | 41.86 | 113,783 | -0.83(-1.93%) |
Sep 17, 2021 | 42.89 | 43.37 | 42.36 | 42.69 | 648,336 | -0.07(-0.17%) |
Sep 16, 2021 | 43.28 | 43.31 | 42.56 | 42.76 | 112,943 | -0.22(-0.51%) |
Sep 15, 2021 | 42.42 | 43.09 | 42.42 | 42.98 | 128,562 | +0.68(+1.60%) |
Sep 14, 2021 | 43.09 | 43.28 | 42.16 | 42.30 | 177,277 | -0.62(-1.45%) |
Sep 13, 2021 | 42.87 | 43.15 | 42.50 | 42.92 | 125,195 | +0.55(+1.30%) |
Sep 10, 2021 | 43.00 | 42.61 | 42.25 | 42.37 | 138,982 | -0.24(-0.56%) |
Sep 09, 2021 | 42.93 | 43.31 | 42.61 | 42.61 | 111,016 | -0.28(-0.64%) |
Sep 08, 2021 | 43.49 | 43.58 | 42.73 | 42.89 | 122,704 | -0.62(-1.43%) |
Sep 07, 2021 | 43.22 | 43.77 | 43.05 | 43.51 | 174,148 | +0.51(+1.19%) |
Sep 03, 2021 | 43.34 | 43.51 | 42.91 | 43.00 | 68,446 | -0.13(-0.30%) |
Sep 02, 2021 | 42.70 | 43.48 | 42.70 | 43.13 | 114,675 | -0.09(-0.21%) |
Sep 01, 2021 | 43.28 | 43.28 | 42.71 | 43.22 | 85,342 | +0.08(+0.19%) |
Aug 31, 2021 | 43.21 | 43.59 | 43.02 | 43.13 | 97,982 | +0.08(+0.19%) |
Aug 30, 2021 | 44.24 | 44.47 | 42.97 | 43.05 | 77,823 | -0.96(-2.19%) |
Aug 27, 2021 | 42.86 | 44.12 | 42.86 | 44.02 | 97,720 | +1.40(+3.29%) |
Aug 26, 2021 | 42.82 | 43.62 | 42.49 | 42.61 | 111,314 | -0.95(-2.19%) |
Aug 25, 2021 | 43.49 | 44.02 | 43.47 | 43.57 | 87,804 | +0.21(+0.49%) |
Aug 24, 2021 | 43.34 | 43.57 | 43.04 | 43.35 | 147,355 | -0.03(-0.06%) |
Aug 23, 2021 | 43.42 | 43.56 | 42.82 | 43.38 | 58,964 | +0.31(+0.72%) |
Aug 20, 2021 | 42.01 | 43.13 | 41.86 | 43.07 | 100,338 | +0.85(+2.02%) |
Aug 19, 2021 | 41.98 | 42.43 | 41.66 | 42.22 | 94,561 | -0.19(-0.45%) |
Aug 18, 2021 | 42.88 | 43.28 | 42.33 | 42.41 | 90,285 | -0.53(-1.24%) |
Aug 17, 2021 | 42.88 | 44.01 | 42.46 | 42.94 | 107,879 | -0.28(-0.66%) |
Aug 16, 2021 | 43.16 | 43.58 | 42.35 | 43.23 | 73,439 | -0.14(-0.32%) |
Aug 13, 2021 | 43.67 | 43.67 | 43.20 | 43.36 | 72,164 | -0.38(-0.86%) |
Aug 12, 2021 | 44.30 | 44.30 | 43.55 | 43.74 | 74,306 | -0.32(-0.72%) |
Aug 11, 2021 | 43.38 | 44.09 | 42.79 | 44.06 | 90,027 | +0.83(+1.92%) |
Aug 10, 2021 | 42.46 | 43.24 | 42.22 | 43.23 | 61,670 | +0.64(+1.50%) |
Aug 09, 2021 | 43.05 | 43.25 | 42.36 | 42.59 | 60,973 | -0.50(-1.16%) |
Aug 06, 2021 | 42.00 | 43.40 | 42.00 | 43.09 | 116,889 | +1.41(+3.39%) |
Aug 05, 2021 | 41.28 | 41.70 | 41.25 | 41.68 | 75,976 | +0.72(+1.76%) |
Aug 04, 2021 | 41.03 | 41.54 | 40.88 | 40.96 | 71,164 | -0.62(-1.49%) |
Aug 03, 2021 | 41.25 | 41.82 | 40.41 | 41.58 | 113,848 | +0.55(+1.33%) |