Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.99 | 48.65 | 47.88 | 48.57 | 31,658 | +0.36(+0.74%) |
Oct 28, 2021 | 47.15 | 48.24 | 47.15 | 48.22 | 44,168 | +1.33(+2.84%) |
Oct 27, 2021 | 47.69 | 48.01 | 46.88 | 46.88 | 49,669 | -0.87(-1.82%) |
Oct 26, 2021 | 48.78 | 47.75 | 46,575 | -0.64(-1.32%) | ||
Oct 25, 2021 | 47.93 | 48.84 | 47.79 | 48.39 | 155,303 | +0.74(+1.55%) |
Oct 22, 2021 | 47.97 | 47.97 | 47.04 | 47.65 | 51,581 | -0.55(-1.15%) |
Oct 21, 2021 | 47.70 | 48.31 | 47.68 | 48.21 | 46,307 | +0.55(+1.15%) |
Oct 20, 2021 | 48.02 | 48.26 | 47.56 | 47.66 | 57,367 | -0.27(-0.56%) |
Oct 19, 2021 | 47.97 | 48.41 | 47.54 | 47.93 | 125,014 | +0.16(+0.34%) |
Oct 18, 2021 | 46.69 | 47.81 | 46.69 | 47.76 | 93,074 | +0.99(+2.12%) |
Oct 15, 2021 | 47.37 | 47.37 | 46.73 | 46.77 | 106,074 | -0.17(-0.37%) |
Oct 14, 2021 | 46.76 | 47.00 | 46.55 | 46.94 | 62,583 | +0.76(+1.65%) |
Oct 13, 2021 | 45.61 | 46.27 | 45.52 | 46.18 | 71,170 | +0.75(+1.66%) |
Oct 12, 2021 | 45.02 | 45.63 | 44.82 | 45.43 | 25,521 | +0.74(+1.65%) |
Oct 11, 2021 | 44.98 | 45.51 | 44.69 | 44.69 | 26,677 | -0.36(-0.80%) |
Oct 08, 2021 | 45.99 | 45.99 | 45.01 | 45.05 | 72,961 | -0.63(-1.37%) |
Oct 07, 2021 | 45.64 | 46.19 | 45.64 | 45.68 | 83,803 | +0.51(+1.12%) |
Oct 06, 2021 | 44.38 | 45.24 | 44.15 | 45.17 | 54,851 | +0.30(+0.68%) |
Oct 05, 2021 | 44.45 | 45.36 | 44.40 | 44.87 | 59,656 | +0.68(+1.53%) |
Oct 04, 2021 | 45.34 | 45.34 | 43.92 | 44.19 | 390,028 | -1.26(-2.78%) |
Oct 01, 2021 | 45.55 | 45.69 | 43.91 | 45.46 | 208,486 | -0.24(-0.53%) |
Sep 30, 2021 | 46.09 | 46.59 | 45.69 | 45.70 | 49,639 | -0.20(-0.44%) |
Sep 29, 2021 | 46.37 | 46.61 | 45.79 | 45.90 | 122,949 | -0.10(-0.21%) |
Sep 28, 2021 | 47.80 | 47.80 | 45.77 | 46.00 | 406,171 | -2.62(-5.40%) |
Sep 27, 2021 | 49.66 | 49.66 | 48.37 | 48.62 | 87,855 | -1.17(-2.34%) |
Sep 24, 2021 | 50.15 | 50.20 | 49.39 | 49.79 | 130,709 | -0.70(-1.39%) |
Sep 23, 2021 | 49.69 | 50.61 | 49.45 | 50.49 | 336,390 | +1.26(+2.57%) |
Sep 22, 2021 | 48.47 | 49.42 | 48.25 | 49.23 | 105,050 | +1.04(+2.16%) |
Sep 21, 2021 | 47.93 | 48.45 | 47.80 | 48.19 | 86,674 | +0.70(+1.48%) |
Sep 20, 2021 | 47.21 | 47.81 | 46.62 | 47.48 | 159,295 | -1.28(-2.63%) |
Sep 17, 2021 | 49.07 | 49.32 | 48.44 | 48.77 | 70,004 | -0.14(-0.30%) |
Sep 16, 2021 | 47.94 | 48.96 | 47.94 | 48.91 | 107,468 | +0.95(+1.97%) |
Sep 15, 2021 | 47.16 | 48.01 | 46.94 | 47.97 | 41,129 | +0.72(+1.53%) |
Sep 14, 2021 | 46.83 | 47.82 | 46.83 | 47.24 | 46,447 | +0.58(+1.25%) |
Sep 13, 2021 | 48.30 | 48.30 | 45.95 | 46.66 | 167,918 | -1.30(-2.71%) |
Sep 10, 2021 | 48.79 | 49.00 | 47.95 | 47.96 | 56,539 | -0.52(-1.07%) |
Sep 09, 2021 | 48.00 | 48.81 | 47.99 | 48.48 | 108,862 | +0.45(+0.94%) |
Sep 08, 2021 | 48.67 | 49.00 | 47.56 | 48.02 | 90,360 | -0.76(-1.56%) |
Sep 07, 2021 | 49.03 | 49.20 | 48.66 | 48.78 | 49,621 | -0.04(-0.08%) |
Sep 03, 2021 | 48.20 | 48.86 | 48.09 | 48.82 | 44,433 | +0.59(+1.22%) |
Sep 02, 2021 | 47.88 | 48.44 | 47.67 | 48.24 | 184,248 | +0.75(+1.58%) |
Sep 01, 2021 | 47.32 | 47.60 | 47.13 | 47.48 | 68,479 | +0.33(+0.70%) |
Aug 31, 2021 | 46.92 | 47.26 | 46.73 | 47.15 | 36,152 | +0.32(+0.68%) |
Aug 30, 2021 | 46.53 | 47.01 | 46.11 | 46.84 | 89,011 | +0.53(+1.15%) |
Aug 27, 2021 | 45.39 | 46.48 | 45.39 | 46.31 | 151,495 | +1.24(+2.76%) |
Aug 26, 2021 | 45.24 | 45.48 | 44.70 | 45.06 | 27,412 | -0.37(-0.81%) |
Aug 25, 2021 | 45.18 | 45.57 | 45.18 | 45.43 | 47,949 | +0.33(+0.73%) |
Aug 24, 2021 | 44.89 | 45.30 | 44.89 | 45.10 | 37,445 | +0.33(+0.73%) |
Aug 23, 2021 | 44.08 | 44.79 | 43.96 | 44.77 | 46,818 | +1.07(+2.45%) |
Aug 20, 2021 | 43.16 | 43.73 | 43.16 | 43.70 | 25,660 | +0.68(+1.58%) |
Aug 19, 2021 | 42.90 | 43.67 | 42.90 | 43.02 | 24,308 | -0.42(-0.96%) |
Aug 18, 2021 | 43.21 | 43.97 | 43.21 | 43.44 | 20,710 | +0.25(+0.57%) |
Aug 17, 2021 | 43.23 | 43.60 | 42.77 | 43.19 | 41,270 | -0.44(-1.02%) |
Aug 16, 2021 | 43.83 | 43.83 | 42.93 | 43.63 | 36,243 | -0.55(-1.24%) |
Aug 13, 2021 | 44.42 | 44.44 | 44.10 | 44.18 | 23,984 | -0.35(-0.78%) |
Aug 12, 2021 | 44.24 | 44.66 | 44.07 | 44.53 | 18,659 | +0.27(+0.61%) |
Aug 11, 2021 | 44.67 | 44.67 | 43.60 | 44.26 | 23,615 | -0.24(-0.54%) |
Aug 10, 2021 | 45.02 | 45.22 | 44.46 | 44.50 | 55,727 | -0.36(-0.80%) |
Aug 09, 2021 | 44.55 | 44.95 | 44.23 | 44.86 | 20,488 | +0.31(+0.69%) |
Aug 06, 2021 | 45.00 | 45.13 | 44.38 | 44.55 | 20,319 | -0.41(-0.92%) |
Aug 05, 2021 | 44.41 | 45.03 | 44.25 | 44.96 | 38,976 | +0.26(+0.58%) |
Aug 04, 2021 | 43.92 | 44.76 | 43.92 | 44.70 | 47,513 | +0.67(+1.51%) |
Aug 03, 2021 | 43.82 | 44.05 | 43.46 | 44.04 | 45,078 | +0.71(+1.65%) |