Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.91 | 49.22 | 47.69 | 49.05 | 362,371 | +1.15(+2.39%) |
Oct 28, 2021 | 47.68 | 48.15 | 47.67 | 47.91 | 244,201 | +0.46(+0.97%) |
Oct 27, 2021 | 48.06 | 48.40 | 47.33 | 47.45 | 183,813 | -0.71(-1.48%) |
Oct 26, 2021 | 48.55 | 48.11 | 48.16 | 136,448 | -0.29(-0.60%) | |
Oct 25, 2021 | 48.17 | 48.81 | 48.08 | 48.45 | 127,218 | +0.17(+0.36%) |
Oct 22, 2021 | 48.25 | 48.75 | 47.96 | 48.27 | 120,890 | +0.35(+0.72%) |
Oct 21, 2021 | 46.64 | 48.16 | 46.64 | 47.93 | 172,258 | +1.17(+2.51%) |
Oct 20, 2021 | 46.57 | 47.01 | 46.42 | 46.75 | 111,548 | +0.30(+0.64%) |
Oct 19, 2021 | 46.74 | 47.00 | 46.09 | 46.45 | 173,787 | -0.12(-0.25%) |
Oct 18, 2021 | 46.20 | 46.78 | 45.80 | 46.57 | 134,204 | +0.71(+1.55%) |
Oct 15, 2021 | 47.22 | 47.34 | 45.83 | 45.86 | 143,616 | -0.64(-1.37%) |
Oct 14, 2021 | 46.10 | 46.76 | 46.10 | 46.49 | 133,148 | +0.84(+1.84%) |
Oct 13, 2021 | 45.40 | 45.85 | 44.77 | 45.65 | 481,448 | +0.37(+0.81%) |
Oct 12, 2021 | 45.55 | 46.36 | 45.12 | 45.29 | 255,564 | +0.07(+0.15%) |
Oct 11, 2021 | 46.23 | 46.76 | 45.16 | 45.22 | 109,145 | -1.11(-2.39%) |
Oct 08, 2021 | 47.47 | 47.50 | 45.95 | 46.33 | 108,511 | -0.85(-1.80%) |
Oct 07, 2021 | 46.44 | 47.65 | 46.25 | 47.18 | 188,911 | +1.17(+2.55%) |
Oct 06, 2021 | 46.94 | 47.16 | 45.57 | 46.00 | 159,714 | -1.42(-2.99%) |
Oct 05, 2021 | 48.16 | 48.81 | 47.35 | 47.42 | 171,562 | -0.39(-0.81%) |
Oct 04, 2021 | 46.34 | 47.78 | 46.27 | 47.80 | 294,281 | +1.37(+2.94%) |
Oct 01, 2021 | 45.09 | 46.76 | 44.93 | 46.43 | 221,950 | +1.46(+3.25%) |
Sep 30, 2021 | 46.57 | 46.93 | 44.75 | 44.97 | 229,983 | -1.42(-3.05%) |
Sep 29, 2021 | 47.06 | 47.42 | 46.32 | 46.39 | 182,259 | -0.67(-1.43%) |
Sep 28, 2021 | 48.06 | 48.37 | 46.94 | 47.06 | 127,511 | -1.07(-2.22%) |
Sep 27, 2021 | 49.21 | 49.74 | 48.05 | 48.13 | 218,457 | -1.01(-2.06%) |
Sep 24, 2021 | 48.60 | 49.61 | 48.27 | 49.14 | 589,585 | +0.42(+0.87%) |
Sep 23, 2021 | 47.88 | 48.85 | 47.83 | 48.72 | 357,596 | +0.91(+1.91%) |
Sep 22, 2021 | 47.57 | 48.39 | 47.38 | 47.80 | 163,728 | +0.20(+0.42%) |
Sep 21, 2021 | 48.33 | 48.43 | 47.47 | 47.60 | 132,492 | -0.31(-0.64%) |
Sep 20, 2021 | 48.19 | 48.95 | 47.31 | 47.91 | 153,653 | -0.91(-1.85%) |
Sep 17, 2021 | 50.17 | 50.21 | 48.44 | 48.81 | 676,005 | -1.16(-2.31%) |
Sep 16, 2021 | 49.96 | 50.75 | 49.90 | 49.97 | 180,618 | +0.12(+0.23%) |
Sep 15, 2021 | 48.24 | 50.18 | 48.14 | 49.85 | 239,734 | +1.64(+3.40%) |
Sep 14, 2021 | 48.76 | 48.76 | 48.08 | 48.22 | 175,408 | -0.46(-0.95%) |
Sep 13, 2021 | 49.13 | 49.13 | 47.98 | 48.68 | 120,910 | -0.21(-0.43%) |
Sep 10, 2021 | 48.97 | 49.75 | 48.76 | 48.89 | 213,788 | +0.15(+0.32%) |
Sep 09, 2021 | 48.15 | 49.08 | 47.72 | 48.74 | 223,345 | +0.56(+1.16%) |
Sep 08, 2021 | 47.55 | 48.73 | 46.95 | 48.18 | 359,429 | +0.54(+1.13%) |
Sep 07, 2021 | 48.35 | 48.56 | 47.58 | 47.64 | 443,210 | -0.45(-0.94%) |
Sep 03, 2021 | 47.46 | 48.47 | 47.34 | 48.09 | 165,610 | +0.61(+1.28%) |
Sep 02, 2021 | 48.06 | 48.61 | 47.22 | 47.48 | 111,458 | -0.42(-0.87%) |
Sep 01, 2021 | 48.39 | 48.41 | 47.51 | 47.90 | 112,656 | -0.05(-0.10%) |
Aug 31, 2021 | 48.96 | 49.15 | 47.81 | 47.95 | 151,721 | -1.12(-2.29%) |
Aug 30, 2021 | 49.32 | 49.87 | 48.99 | 49.07 | 101,703 | -0.60(-1.22%) |
Aug 27, 2021 | 48.85 | 50.02 | 48.65 | 49.68 | 165,172 | +0.66(+1.35%) |
Aug 26, 2021 | 49.71 | 49.88 | 48.99 | 49.02 | 131,125 | -0.90(-1.81%) |
Aug 25, 2021 | 50.28 | 50.55 | 49.73 | 49.92 | 93,491 | -0.30(-0.59%) |
Aug 24, 2021 | 49.31 | 50.26 | 49.31 | 50.22 | 126,745 | +1.05(+2.13%) |
Aug 23, 2021 | 49.63 | 50.12 | 48.92 | 49.17 | 357,640 | -0.05(-0.10%) |
Aug 20, 2021 | 48.49 | 49.35 | 48.49 | 49.22 | 143,723 | +0.77(+1.58%) |
Aug 19, 2021 | 48.58 | 49.16 | 48.23 | 48.45 | 168,017 | -0.24(-0.49%) |
Aug 18, 2021 | 50.31 | 51.00 | 48.43 | 48.69 | 215,152 | -1.29(-2.57%) |
Aug 17, 2021 | 51.25 | 51.64 | 49.50 | 49.98 | 141,962 | -1.69(-3.27%) |
Aug 16, 2021 | 51.20 | 52.09 | 50.39 | 51.67 | 130,264 | +0.47(+0.92%) |
Aug 13, 2021 | 51.83 | 51.98 | 51.03 | 51.20 | 90,112 | -0.53(-1.02%) |
Aug 12, 2021 | 51.54 | 52.07 | 50.98 | 51.72 | 129,405 | +0.49(+0.96%) |
Aug 11, 2021 | 51.81 | 51.81 | 50.66 | 51.23 | 194,130 | -0.48(-0.93%) |
Aug 10, 2021 | 52.33 | 52.53 | 50.94 | 51.71 | 169,054 | -0.42(-0.81%) |
Aug 09, 2021 | 52.63 | 53.01 | 51.83 | 52.14 | 193,785 | -0.25(-0.48%) |
Aug 06, 2021 | 50.87 | 52.73 | 50.50 | 52.39 | 215,549 | +1.72(+3.39%) |
Aug 05, 2021 | 51.68 | 54.56 | 50.41 | 50.67 | 403,648 | -0.68(-1.33%) |
Aug 04, 2021 | 50.70 | 51.84 | 50.70 | 51.35 | 227,428 | +0.06(+0.11%) |
Aug 03, 2021 | 50.24 | 51.62 | 49.93 | 51.29 | 257,488 | +1.38(+2.77%) |