Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.19 | 50.71 | 50.19 | 50.71 | 1,505 | +0.51(+1.02%) |
Oct 28, 2021 | 50.05 | 50.20 | 49.98 | 50.20 | 1,127 | +0.34(+0.69%) |
Oct 27, 2021 | 51.23 | 51.23 | 49.86 | 49.86 | 1,124 | -0.95(-1.88%) |
Oct 26, 2021 | 51.00 | 50.75 | 50.81 | 1,268 | +0.23(+0.44%) | |
Oct 25, 2021 | 50.43 | 50.86 | 49.81 | 50.58 | 10,666 | +0.52(+1.03%) |
Oct 22, 2021 | 50.19 | 50.41 | 49.92 | 50.07 | 3,300 | -0.29(-0.57%) |
Oct 21, 2021 | 50.08 | 50.54 | 50.08 | 50.35 | 3,885 | +0.81(+1.64%) |
Oct 20, 2021 | 49.51 | 49.54 | 49.48 | 49.54 | 986 | -0.22(-0.45%) |
Oct 19, 2021 | 49.93 | 49.93 | 49.76 | 49.76 | 989 | +0.37(+0.75%) |
Oct 18, 2021 | 49.08 | 49.40 | 49.08 | 49.40 | 3,954 | +0.64(+1.31%) |
Oct 15, 2021 | 48.74 | 48.85 | 48.71 | 48.76 | 1,758 | -0.10(-0.19%) |
Oct 14, 2021 | 48.16 | 49.07 | 48.16 | 48.85 | 2,047 | +1.14(+2.40%) |
Oct 13, 2021 | 47.62 | 47.71 | 47.62 | 47.71 | 1,073 | +1.90(+4.14%) |
Oct 12, 2021 | 45.37 | 46.02 | 45.27 | 45.81 | 1,389 | +0.96(+2.14%) |
Oct 11, 2021 | 44.62 | 45.38 | 44.62 | 44.85 | 3,685 | -0.15(-0.34%) |
Oct 08, 2021 | 45.89 | 45.89 | 45.00 | 45.00 | 1,013 | -0.77(-1.69%) |
Oct 07, 2021 | 45.64 | 46.38 | 45.64 | 45.78 | 3,152 | +0.62(+1.37%) |
Oct 06, 2021 | 45.11 | 45.16 | 44.91 | 45.16 | 2,112 | +0.41(+0.91%) |
Oct 05, 2021 | 44.59 | 44.75 | 44.58 | 44.75 | 946 | +0.71(+1.61%) |
Oct 04, 2021 | 44.48 | 44.60 | 43.70 | 44.04 | 6,316 | -1.67(-3.66%) |
Oct 01, 2021 | 44.94 | 45.72 | 44.94 | 45.72 | 3,349 | -0.08(-0.17%) |
Sep 30, 2021 | 45.90 | 45.90 | 45.65 | 45.79 | 1,505 | +0.42(+0.94%) |
Sep 29, 2021 | 45.87 | 45.87 | 45.37 | 45.37 | 3,071 | -0.64(-1.38%) |
Sep 28, 2021 | 46.87 | 46.87 | 45.96 | 46.00 | 4,738 | -2.20(-4.57%) |
Sep 27, 2021 | 48.71 | 48.71 | 47.93 | 48.21 | 5,024 | -0.98(-2.00%) |
Sep 24, 2021 | 48.79 | 49.19 | 48.63 | 49.19 | 582 | -0.21(-0.43%) |
Sep 23, 2021 | 49.36 | 49.42 | 49.12 | 49.41 | 1,714 | +0.28(+0.57%) |
Sep 22, 2021 | 48.58 | 49.13 | 48.57 | 49.13 | 1,472 | +0.68(+1.40%) |
Sep 21, 2021 | 48.42 | 48.64 | 48.00 | 48.45 | 3,698 | +0.54(+1.13%) |
Sep 20, 2021 | 47.73 | 48.49 | 47.66 | 47.91 | 7,402 | -1.48(-3.00%) |
Sep 17, 2021 | 49.44 | 49.36 | 48.73 | 49.39 | 1,808 | +0.03(+0.06%) |
Sep 16, 2021 | 48.45 | 49.36 | 48.45 | 49.36 | 1,933 | +0.61(+1.25%) |
Sep 15, 2021 | 48.21 | 48.75 | 48.05 | 48.75 | 2,513 | +0.22(+0.44%) |
Sep 14, 2021 | 48.39 | 48.87 | 48.39 | 48.54 | 3,103 | +0.28(+0.58%) |
Sep 13, 2021 | 49.04 | 49.04 | 47.54 | 48.26 | 3,322 | -0.73(-1.50%) |
Sep 10, 2021 | 50.01 | 50.01 | 48.99 | 48.99 | 3,599 | -0.69(-1.40%) |
Sep 09, 2021 | 49.93 | 50.01 | 49.68 | 49.68 | 1,987 | +0.04(+0.07%) |
Sep 08, 2021 | 50.45 | 50.45 | 49.39 | 49.65 | 2,374 | -1.01(-1.99%) |
Sep 07, 2021 | 51.09 | 51.09 | 50.65 | 50.66 | 4,518 | -0.19(-0.37%) |
Sep 03, 2021 | 49.81 | 50.85 | 49.81 | 50.84 | 2,928 | +0.79(+1.58%) |
Sep 02, 2021 | 49.79 | 50.14 | 49.79 | 50.05 | 1,268 | +0.50(+1.01%) |
Sep 01, 2021 | 49.85 | 49.87 | 49.56 | 49.56 | 2,241 | +0.34(+0.70%) |
Aug 31, 2021 | 49.02 | 49.30 | 49.02 | 49.21 | 2,670 | -0.21(-0.43%) |
Aug 30, 2021 | 49.20 | 49.48 | 49.20 | 49.42 | 10,991 | +0.60(+1.22%) |
Aug 27, 2021 | 48.74 | 48.95 | 48.74 | 48.83 | 4,727 | +1.05(+2.20%) |
Aug 26, 2021 | 48.44 | 48.61 | 47.78 | 47.78 | 3,118 | -0.21(-0.43%) |
Aug 25, 2021 | 47.89 | 48.06 | 47.89 | 47.98 | 1,382 | +0.54(+1.13%) |
Aug 24, 2021 | 47.26 | 47.45 | 47.26 | 47.45 | 2,460 | +1.13(+2.44%) |
Aug 23, 2021 | 45.30 | 46.35 | 45.30 | 46.31 | 2,441 | +1.27(+2.83%) |
Aug 20, 2021 | 44.69 | 45.06 | 44.69 | 45.04 | 2,856 | +0.66(+1.49%) |
Aug 19, 2021 | 44.25 | 44.60 | 44.25 | 44.38 | 402 | -0.12(-0.28%) |
Aug 18, 2021 | 44.73 | 44.85 | 44.50 | 44.50 | 2,610 | +0.09(+0.20%) |
Aug 17, 2021 | 44.58 | 44.58 | 44.00 | 44.41 | 2,209 | -0.47(-1.04%) |
Aug 16, 2021 | 45.85 | 45.85 | 44.56 | 44.88 | 2,426 | -1.17(-2.54%) |
Aug 13, 2021 | 45.63 | 46.10 | 45.63 | 46.05 | 5,794 | +0.36(+0.79%) |
Aug 12, 2021 | 45.14 | 45.70 | 45.14 | 45.69 | 1,331 | +0.71(+1.57%) |
Aug 11, 2021 | 45.04 | 45.34 | 44.69 | 44.98 | 8,745 | -0.35(-0.77%) |
Aug 10, 2021 | 46.41 | 46.41 | 45.29 | 45.33 | 6,788 | -1.21(-2.60%) |
Aug 09, 2021 | 45.95 | 46.63 | 45.89 | 46.54 | 4,306 | +0.47(+1.03%) |
Aug 06, 2021 | 46.62 | 46.69 | 46.06 | 46.06 | 3,785 | -1.02(-2.17%) |
Aug 05, 2021 | 46.36 | 47.09 | 46.36 | 47.09 | 8,222 | +1.03(+2.25%) |
Aug 04, 2021 | 45.64 | 46.05 | 45.64 | 46.05 | 2,270 | +0.83(+1.84%) |
Aug 03, 2021 | 45.46 | 45.71 | 44.88 | 45.22 | 2,241 | -0.24(-0.52%) |