Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.57 | 49.33 | 48.23 | 48.35 | 327,540 | -0.61(-1.25%) |
Oct 28, 2021 | 46.79 | 48.96 | 330,655 | +2.08(+4.44%) | ||
Oct 27, 2021 | 47.65 | 47.91 | 46.78 | 46.88 | 598,282 | -0.78(-1.64%) |
Oct 26, 2021 | 47.95 | 47.66 | 405,531 | +0.09(+0.19%) | ||
Oct 25, 2021 | 47.69 | 48.70 | 46.81 | 47.57 | 292,270 | -0.23(-0.48%) |
Oct 22, 2021 | 46.05 | 47.89 | 45.51 | 47.80 | 529,086 | +1.63(+3.53%) |
Oct 21, 2021 | 44.84 | 47.00 | 44.69 | 46.17 | 343,133 | +1.42(+3.17%) |
Oct 20, 2021 | 44.17 | 45.15 | 43.87 | 44.75 | 235,890 | +0.47(+1.06%) |
Oct 19, 2021 | 45.50 | 45.99 | 44.04 | 44.28 | 420,035 | -0.92(-2.04%) |
Oct 18, 2021 | 45.56 | 45.97 | 44.13 | 45.20 | 370,114 | -0.36(-0.79%) |
Oct 15, 2021 | 46.09 | 46.09 | 44.60 | 45.56 | 434,916 | +0.12(+0.26%) |
Oct 14, 2021 | 44.97 | 46.57 | 44.97 | 45.44 | 378,601 | +0.64(+1.43%) |
Oct 13, 2021 | 45.48 | 45.85 | 44.23 | 44.80 | 365,693 | -0.49(-1.08%) |
Oct 12, 2021 | 47.27 | 47.90 | 44.87 | 45.29 | 733,412 | -1.83(-3.88%) |
Oct 11, 2021 | 50.98 | 51.13 | 47.09 | 47.12 | 607,183 | -3.80(-7.46%) |
Oct 08, 2021 | 52.44 | 52.98 | 50.69 | 50.92 | 368,629 | -1.20(-2.30%) |
Oct 07, 2021 | 50.39 | 52.12 | 50.16 | 52.12 | 532,430 | +2.14(+4.28%) |
Oct 06, 2021 | 49.95 | 50.77 | 49.60 | 49.98 | 277,872 | -0.30(-0.60%) |
Oct 05, 2021 | 50.92 | 51.73 | 50.26 | 50.28 | 447,312 | -0.49(-0.97%) |
Oct 04, 2021 | 50.05 | 51.47 | 49.57 | 50.77 | 473,290 | -0.21(-0.41%) |
Oct 01, 2021 | 50.64 | 51.15 | 48.68 | 50.98 | 360,721 | +0.53(+1.05%) |
Sep 30, 2021 | 50.00 | 51.27 | 49.68 | 50.45 | 909,885 | +1.03(+2.08%) |
Sep 29, 2021 | 50.65 | 51.02 | 49.20 | 49.42 | 471,687 | -1.12(-2.22%) |
Sep 28, 2021 | 51.71 | 51.71 | 50.32 | 50.54 | 453,607 | -1.29(-2.49%) |
Sep 27, 2021 | 50.74 | 52.01 | 49.80 | 51.83 | 616,763 | +0.83(+1.63%) |
Sep 24, 2021 | 51.93 | 52.86 | 50.70 | 51.00 | 569,560 | -1.90(-3.59%) |
Sep 23, 2021 | 52.54 | 53.35 | 51.84 | 52.90 | 559,939 | +0.92(+1.77%) |
Sep 22, 2021 | 53.36 | 53.64 | 51.50 | 51.98 | 584,649 | -1.24(-2.33%) |
Sep 21, 2021 | 51.09 | 53.61 | 50.62 | 53.22 | 894,088 | +3.36(+6.74%) |
Sep 20, 2021 | 51.14 | 52.68 | 49.02 | 49.86 | 822,550 | -2.97(-5.62%) |
Sep 17, 2021 | 52.41 | 53.10 | 50.76 | 52.83 | 1,854,707 | -0.20(-0.38%) |
Sep 16, 2021 | 52.59 | 53.46 | 51.37 | 53.03 | 634,885 | +0.40(+0.76%) |
Sep 15, 2021 | 51.71 | 55.21 | 51.54 | 52.63 | 852,184 | +0.80(+1.54%) |
Sep 14, 2021 | 52.38 | 53.53 | 51.21 | 51.83 | 421,980 | -0.53(-1.01%) |
Sep 13, 2021 | 52.26 | 54.19 | 51.60 | 52.36 | 506,015 | +0.73(+1.41%) |
Sep 10, 2021 | 53.08 | 54.07 | 50.83 | 51.63 | 498,391 | -1.36(-2.57%) |
Sep 09, 2021 | 53.15 | 54.50 | 52.84 | 52.99 | 298,743 | -0.22(-0.41%) |
Sep 08, 2021 | 53.60 | 54.41 | 52.95 | 53.21 | 271,568 | -0.77(-1.43%) |
Sep 07, 2021 | 54.49 | 56.23 | 53.94 | 53.98 | 336,699 | -0.55(-1.01%) |
Sep 03, 2021 | 55.42 | 56.35 | 54.15 | 54.53 | 370,390 | -1.44(-2.57%) |
Sep 02, 2021 | 54.47 | 56.80 | 54.47 | 55.97 | 440,638 | +0.77(+1.39%) |
Sep 01, 2021 | 54.06 | 55.27 | 53.57 | 55.20 | 344,003 | +2.00(+3.76%) |
Aug 31, 2021 | 53.34 | 53.93 | 52.11 | 53.20 | 427,452 | +0.29(+0.55%) |
Aug 30, 2021 | 53.30 | 55.24 | 52.69 | 52.91 | 297,628 | -0.24(-0.45%) |
Aug 27, 2021 | 50.10 | 55.31 | 50.10 | 53.15 | 682,875 | +3.15(+6.30%) |
Aug 26, 2021 | 52.10 | 52.73 | 49.62 | 50.00 | 322,732 | -2.21(-4.23%) |
Aug 25, 2021 | 52.08 | 53.34 | 51.55 | 52.21 | 298,861 | -0.17(-0.32%) |
Aug 24, 2021 | 51.64 | 52.48 | 51.06 | 52.38 | 196,059 | +0.67(+1.30%) |
Aug 23, 2021 | 48.91 | 51.85 | 48.91 | 51.71 | 325,158 | +2.77(+5.66%) |
Aug 20, 2021 | 48.23 | 49.67 | 48.18 | 48.94 | 446,904 | +0.46(+0.95%) |
Aug 19, 2021 | 50.52 | 50.86 | 48.31 | 48.48 | 487,820 | -2.42(-4.75%) |
Aug 18, 2021 | 52.17 | 52.62 | 50.78 | 50.90 | 210,460 | -1.01(-1.95%) |
Aug 17, 2021 | 50.99 | 52.20 | 50.43 | 51.91 | 237,784 | +0.11(+0.21%) |
Aug 16, 2021 | 52.64 | 53.29 | 50.62 | 51.80 | 326,668 | -0.93(-1.76%) |
Aug 13, 2021 | 53.33 | 54.46 | 52.52 | 52.73 | 379,312 | -0.20(-0.38%) |
Aug 12, 2021 | 52.00 | 53.20 | 51.44 | 52.93 | 322,605 | -0.02(-0.04%) |
Aug 11, 2021 | 53.64 | 54.14 | 52.05 | 52.95 | 331,903 | -0.68(-1.27%) |
Aug 10, 2021 | 53.48 | 54.04 | 51.61 | 53.63 | 319,736 | +0.14(+0.26%) |
Aug 09, 2021 | 52.25 | 54.41 | 52.11 | 53.49 | 350,748 | +1.44(+2.77%) |
Aug 06, 2021 | 52.73 | 53.38 | 51.68 | 52.05 | 315,577 | -0.88(-1.66%) |
Aug 05, 2021 | 51.00 | 53.24 | 50.24 | 52.93 | 503,871 | +2.05(+4.03%) |
Aug 04, 2021 | 50.93 | 53.09 | 50.77 | 50.88 | 321,381 | -0.25(-0.49%) |
Aug 03, 2021 | 50.45 | 51.32 | 49.63 | 51.13 | 289,141 | +0.65(+1.29%) |