Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.13 | 48.95 | 49.39 | 85,712 | +0.37(+0.75%) | |
Oct 28, 2021 | 48.37 | 49.53 | 48.37 | 49.02 | 84,655 | +0.94(+1.96%) |
Oct 27, 2021 | 49.23 | 49.48 | 47.97 | 48.08 | 108,465 | -1.46(-2.94%) |
Oct 26, 2021 | 49.80 | 50.05 | 49.54 | 157,007 | -0.31(-0.61%) | |
Oct 25, 2021 | 49.66 | 50.25 | 49.38 | 49.84 | 111,267 | -0.22(-0.44%) |
Oct 22, 2021 | 49.97 | 50.06 | 220,570 | -0.06(-0.12%) | ||
Oct 21, 2021 | 50.18 | 50.69 | 47.40 | 50.12 | 129,969 | -0.44(-0.86%) |
Oct 20, 2021 | 49.93 | 50.71 | 49.35 | 50.56 | 95,274 | +0.54(+1.08%) |
Oct 19, 2021 | 50.28 | 50.28 | 49.43 | 50.02 | 91,382 | -0.13(-0.26%) |
Oct 18, 2021 | 50.18 | 50.78 | 50.01 | 50.15 | 95,140 | -0.02(-0.03%) |
Oct 15, 2021 | 51.54 | 51.54 | 50.09 | 50.17 | 160,902 | -0.53(-1.04%) |
Oct 14, 2021 | 50.56 | 50.74 | 50.00 | 50.70 | 63,399 | +0.81(+1.63%) |
Oct 13, 2021 | 50.50 | 50.50 | 49.37 | 49.88 | 68,201 | -0.62(-1.22%) |
Oct 12, 2021 | 50.51 | 50.87 | 50.05 | 50.50 | 48,785 | -0.10(-0.19%) |
Oct 11, 2021 | 51.53 | 51.56 | 50.59 | 50.59 | 102,525 | -0.65(-1.27%) |
Oct 08, 2021 | 51.26 | 51.87 | 50.96 | 51.24 | 86,577 | -0.22(-0.42%) |
Oct 07, 2021 | 51.02 | 51.54 | 50.02 | 51.46 | 163,389 | +0.95(+1.89%) |
Oct 06, 2021 | 50.57 | 50.75 | 49.46 | 50.50 | 128,592 | -0.43(-0.85%) |
Oct 05, 2021 | 51.29 | 51.45 | 50.56 | 50.94 | 242,940 | +0.06(+0.12%) |
Oct 04, 2021 | 50.79 | 51.59 | 50.62 | 50.88 | 99,685 | +0.09(+0.17%) |
Oct 01, 2021 | 50.03 | 51.38 | 49.74 | 50.79 | 197,026 | +0.95(+1.91%) |
Sep 30, 2021 | 50.48 | 50.78 | 49.79 | 49.84 | 119,869 | -0.14(-0.28%) |
Sep 29, 2021 | 49.55 | 50.44 | 49.21 | 49.98 | 156,190 | +0.62(+1.26%) |
Sep 28, 2021 | 49.77 | 49.90 | 48.79 | 49.35 | 139,623 | -0.18(-0.37%) |
Sep 27, 2021 | 48.24 | 50.18 | 48.24 | 49.53 | 146,862 | +1.72(+3.61%) |
Sep 24, 2021 | 47.50 | 48.58 | 47.21 | 47.81 | 127,084 | +0.22(+0.46%) |
Sep 23, 2021 | 46.59 | 48.81 | 46.39 | 47.59 | 104,026 | +1.44(+3.12%) |
Sep 22, 2021 | 45.82 | 46.82 | 45.82 | 46.15 | 149,341 | +0.68(+1.51%) |
Sep 21, 2021 | 46.07 | 46.25 | 45.21 | 45.47 | 121,098 | -0.21(-0.46%) |
Sep 20, 2021 | 45.71 | 45.94 | 44.87 | 45.68 | 142,596 | -1.20(-2.55%) |
Sep 17, 2021 | 46.80 | 47.41 | 46.38 | 46.87 | 549,710 | +0.19(+0.41%) |
Sep 16, 2021 | 47.45 | 49.45 | 46.14 | 46.68 | 115,053 | -0.42(-0.88%) |
Sep 15, 2021 | 46.58 | 48.03 | 46.58 | 47.10 | 130,456 | +0.55(+1.17%) |
Sep 14, 2021 | 47.69 | 47.76 | 46.17 | 46.55 | 125,825 | -1.12(-2.35%) |
Sep 13, 2021 | 47.35 | 48.12 | 47.15 | 47.67 | 117,900 | +0.61(+1.29%) |
Sep 10, 2021 | 48.26 | 48.95 | 47.00 | 47.06 | 116,018 | -1.19(-2.46%) |
Sep 09, 2021 | 48.22 | 48.76 | 47.85 | 48.25 | 85,232 | -0.03(-0.05%) |
Sep 08, 2021 | 48.62 | 48.96 | 47.86 | 48.28 | 78,413 | -0.53(-1.08%) |
Sep 07, 2021 | 49.25 | 49.51 | 48.75 | 48.81 | 87,107 | -0.14(-0.28%) |
Sep 03, 2021 | 49.29 | 50.09 | 48.64 | 48.94 | 94,761 | -0.42(-0.84%) |
Sep 02, 2021 | 49.76 | 50.04 | 49.29 | 49.36 | 71,624 | -0.29(-0.59%) |
Sep 01, 2021 | 50.10 | 50.10 | 49.08 | 49.66 | 67,954 | -0.36(-0.71%) |
Aug 31, 2021 | 49.85 | 50.18 | 48.81 | 50.01 | 82,535 | +0.30(+0.61%) |
Aug 30, 2021 | 51.26 | 51.26 | 49.61 | 49.71 | 122,993 | -1.43(-2.80%) |
Aug 27, 2021 | 48.91 | 51.41 | 48.81 | 51.14 | 168,796 | +2.41(+4.94%) |
Aug 26, 2021 | 49.92 | 50.50 | 48.70 | 48.73 | 72,472 | -0.98(-1.97%) |
Aug 25, 2021 | 49.44 | 50.21 | 49.44 | 49.71 | 107,380 | +0.37(+0.76%) |
Aug 24, 2021 | 49.50 | 50.21 | 49.01 | 49.33 | 44,172 | -0.25(-0.51%) |
Aug 23, 2021 | 49.49 | 49.65 | 49.01 | 49.59 | 82,684 | +0.42(+0.85%) |
Aug 20, 2021 | 48.12 | 49.17 | 47.24 | 49.17 | 98,282 | +0.86(+1.78%) |
Aug 19, 2021 | 48.38 | 48.87 | 47.78 | 48.31 | 130,431 | -0.62(-1.28%) |
Aug 18, 2021 | 49.01 | 49.80 | 48.79 | 48.94 | 72,696 | -0.32(-0.65%) |
Aug 17, 2021 | 49.53 | 50.00 | 48.68 | 49.26 | 65,026 | -0.70(-1.41%) |
Aug 16, 2021 | 49.55 | 50.07 | 49.21 | 49.96 | 99,852 | +0.01(+0.02%) |
Aug 13, 2021 | 50.95 | 50.95 | 49.92 | 49.95 | 77,888 | -0.95(-1.87%) |
Aug 12, 2021 | 51.01 | 51.35 | 50.75 | 50.90 | 93,924 | -0.10(-0.19%) |
Aug 11, 2021 | 50.83 | 51.07 | 50.07 | 51.00 | 123,616 | +0.45(+0.89%) |
Aug 10, 2021 | 49.43 | 50.70 | 49.07 | 50.55 | 79,644 | +1.12(+2.26%) |
Aug 09, 2021 | 49.89 | 50.11 | 49.23 | 49.43 | 96,352 | -0.51(-1.02%) |
Aug 06, 2021 | 49.40 | 50.42 | 47.01 | 49.94 | 109,476 | +1.18(+2.42%) |
Aug 05, 2021 | 47.77 | 48.80 | 47.33 | 48.76 | 92,235 | +1.18(+2.48%) |
Aug 04, 2021 | 47.38 | 47.99 | 47.31 | 47.58 | 113,256 | -0.48(-0.99%) |
Aug 03, 2021 | 47.28 | 48.19 | 46.43 | 48.06 | 167,650 | +0.88(+1.86%) |