Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.50 | 48.35 | 46.38 | 46.84 | 564,755 | +0.41(+0.88%) |
Oct 28, 2021 | 46.42 | 48.17 | 45.72 | 46.43 | 784,968 | -0.58(-1.23%) |
Oct 27, 2021 | 47.39 | 47.77 | 46.48 | 47.01 | 568,475 | -0.50(-1.06%) |
Oct 26, 2021 | 50.81 | 47.41 | 47.51 | 474,987 | -3.37(-6.63%) | |
Oct 25, 2021 | 49.23 | 50.91 | 49.23 | 50.89 | 387,896 | +1.58(+3.21%) |
Oct 22, 2021 | 50.08 | 50.44 | 48.75 | 49.30 | 324,161 | -1.16(-2.29%) |
Oct 21, 2021 | 49.44 | 50.61 | 49.11 | 50.46 | 432,324 | +1.77(+3.64%) |
Oct 20, 2021 | 49.18 | 50.60 | 47.99 | 48.69 | 338,406 | +0.28(+0.59%) |
Oct 19, 2021 | 48.75 | 49.81 | 48.27 | 48.40 | 294,239 | -0.21(-0.43%) |
Oct 18, 2021 | 49.27 | 49.27 | 48.40 | 48.61 | 280,238 | -0.79(-1.59%) |
Oct 15, 2021 | 50.26 | 50.77 | 49.34 | 49.40 | 287,351 | -0.20(-0.40%) |
Oct 14, 2021 | 50.16 | 50.59 | 48.38 | 49.60 | 375,905 | -0.30(-0.61%) |
Oct 13, 2021 | 53.30 | 54.16 | 49.64 | 49.90 | 426,368 | -3.33(-6.25%) |
Oct 12, 2021 | 52.53 | 53.35 | 52.25 | 53.23 | 223,029 | +1.07(+2.05%) |
Oct 11, 2021 | 52.05 | 53.40 | 51.43 | 52.16 | 361,672 | +0.79(+1.53%) |
Oct 08, 2021 | 51.25 | 52.41 | 51.25 | 51.37 | 244,171 | -0.40(-0.77%) |
Oct 07, 2021 | 52.02 | 52.44 | 51.47 | 51.77 | 347,723 | +0.73(+1.43%) |
Oct 06, 2021 | 51.22 | 52.33 | 50.73 | 51.04 | 240,311 | -0.81(-1.55%) |
Oct 05, 2021 | 53.07 | 53.15 | 51.09 | 51.84 | 438,270 | -1.12(-2.11%) |
Oct 04, 2021 | 50.19 | 53.36 | 49.94 | 52.96 | 451,597 | +2.77(+5.51%) |
Oct 01, 2021 | 49.85 | 51.06 | 48.47 | 50.19 | 714,860 | +0.41(+0.82%) |
Sep 30, 2021 | 51.59 | 52.10 | 48.94 | 49.79 | 641,859 | -2.76(-5.25%) |
Sep 29, 2021 | 52.36 | 53.35 | 51.40 | 52.54 | 380,413 | +0.58(+1.11%) |
Sep 28, 2021 | 53.64 | 54.96 | 51.56 | 51.97 | 363,793 | -1.69(-3.14%) |
Sep 27, 2021 | 53.36 | 54.19 | 52.88 | 53.65 | 540,432 | +0.78(+1.47%) |
Sep 24, 2021 | 53.35 | 53.64 | 52.07 | 52.88 | 310,886 | -0.47(-0.89%) |
Sep 23, 2021 | 52.72 | 54.28 | 52.28 | 53.35 | 662,787 | +1.22(+2.35%) |
Sep 22, 2021 | 51.85 | 53.65 | 51.74 | 52.13 | 952,396 | +1.17(+2.29%) |
Sep 21, 2021 | 50.71 | 51.25 | 49.35 | 50.96 | 215,744 | +1.35(+2.73%) |
Sep 20, 2021 | 50.12 | 50.60 | 48.75 | 49.61 | 258,684 | -1.68(-3.27%) |
Sep 17, 2021 | 50.58 | 52.23 | 50.27 | 51.28 | 1,066,763 | +1.05(+2.09%) |
Sep 16, 2021 | 48.40 | 50.79 | 48.40 | 50.23 | 365,012 | +1.85(+3.82%) |
Sep 15, 2021 | 47.70 | 48.59 | 46.77 | 48.38 | 261,556 | +0.68(+1.43%) |
Sep 14, 2021 | 48.50 | 48.55 | 47.48 | 47.70 | 227,274 | -0.41(-0.85%) |
Sep 13, 2021 | 47.78 | 48.32 | 46.68 | 48.11 | 247,731 | +0.86(+1.82%) |
Sep 10, 2021 | 47.66 | 48.34 | 47.24 | 47.25 | 219,180 | -0.30(-0.64%) |
Sep 09, 2021 | 46.43 | 47.67 | 45.91 | 47.55 | 569,709 | +0.85(+1.82%) |
Sep 08, 2021 | 45.96 | 46.70 | 45.43 | 46.70 | 283,372 | +0.71(+1.54%) |
Sep 07, 2021 | 47.12 | 47.51 | 45.94 | 45.99 | 309,193 | -1.28(-2.70%) |
Sep 03, 2021 | 46.61 | 47.46 | 45.96 | 47.27 | 299,787 | +0.18(+0.38%) |
Sep 02, 2021 | 48.55 | 48.99 | 46.98 | 47.09 | 259,738 | -1.38(-2.85%) |
Sep 01, 2021 | 48.47 | 49.61 | 47.30 | 48.47 | 284,648 | +0.69(+1.44%) |
Aug 31, 2021 | 47.94 | 48.21 | 46.98 | 47.78 | 233,023 | -0.16(-0.34%) |
Aug 30, 2021 | 48.26 | 48.26 | 47.13 | 47.94 | 175,026 | -0.14(-0.29%) |
Aug 27, 2021 | 46.98 | 48.50 | 46.85 | 48.08 | 292,296 | +1.01(+2.15%) |
Aug 26, 2021 | 46.90 | 47.54 | 46.75 | 47.07 | 231,283 | -0.29(-0.62%) |
Aug 25, 2021 | 47.97 | 48.21 | 47.27 | 47.36 | 148,236 | -0.33(-0.69%) |
Aug 24, 2021 | 47.92 | 48.84 | 47.33 | 47.69 | 222,699 | +0.22(+0.46%) |
Aug 23, 2021 | 47.43 | 48.06 | 46.93 | 47.48 | 205,246 | -0.03(-0.06%) |
Aug 20, 2021 | 46.42 | 47.54 | 45.97 | 47.50 | 261,997 | +0.92(+1.97%) |
Aug 19, 2021 | 46.15 | 47.16 | 45.78 | 46.59 | 336,888 | -0.39(-0.83%) |
Aug 18, 2021 | 47.56 | 47.81 | 46.11 | 46.98 | 329,060 | -0.50(-1.06%) |
Aug 17, 2021 | 49.42 | 50.69 | 47.33 | 47.48 | 288,238 | -2.65(-5.28%) |
Aug 16, 2021 | 47.75 | 50.22 | 47.28 | 50.12 | 217,937 | +1.89(+3.92%) |
Aug 13, 2021 | 49.30 | 49.40 | 48.13 | 48.23 | 133,637 | -1.10(-2.22%) |
Aug 12, 2021 | 49.66 | 50.13 | 46.99 | 49.33 | 291,219 | -0.46(-0.93%) |
Aug 11, 2021 | 50.01 | 50.09 | 49.03 | 49.79 | 108,105 | -0.34(-0.68%) |
Aug 10, 2021 | 48.66 | 50.47 | 48.41 | 50.13 | 183,649 | +1.16(+2.37%) |
Aug 09, 2021 | 49.10 | 49.94 | 48.26 | 48.97 | 255,459 | -0.63(-1.28%) |
Aug 06, 2021 | 49.90 | 50.69 | 48.73 | 49.60 | 316,424 | +0.43(+0.88%) |
Aug 05, 2021 | 48.38 | 49.88 | 48.38 | 49.17 | 374,590 | +0.97(+2.02%) |
Aug 04, 2021 | 51.03 | 51.57 | 48.05 | 48.19 | 484,814 | -3.39(-6.58%) |
Aug 03, 2021 | 53.40 | 53.75 | 51.49 | 51.59 | 496,068 | -1.51(-2.85%) |