Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.94 | 49.25 | 47.72 | 49.08 | 362,147 | +1.15(+2.39%) |
Oct 28, 2021 | 47.71 | 48.18 | 47.70 | 47.94 | 244,050 | +0.46(+0.97%) |
Oct 27, 2021 | 48.09 | 48.43 | 47.35 | 47.47 | 183,699 | -0.71(-1.48%) |
Oct 26, 2021 | 48.58 | 48.14 | 48.19 | 136,364 | -0.29(-0.60%) | |
Oct 25, 2021 | 48.20 | 48.84 | 48.11 | 48.48 | 127,140 | +0.17(+0.36%) |
Oct 22, 2021 | 48.28 | 48.78 | 47.99 | 48.30 | 120,815 | +0.35(+0.72%) |
Oct 21, 2021 | 46.67 | 48.19 | 46.67 | 47.96 | 172,152 | +1.18(+2.51%) |
Oct 20, 2021 | 46.60 | 47.04 | 46.45 | 46.78 | 111,479 | +0.30(+0.64%) |
Oct 19, 2021 | 46.77 | 47.03 | 46.12 | 46.48 | 173,679 | -0.12(-0.25%) |
Oct 18, 2021 | 46.23 | 46.81 | 45.83 | 46.60 | 134,121 | +0.71(+1.55%) |
Oct 15, 2021 | 47.25 | 47.37 | 45.86 | 45.88 | 143,527 | -0.64(-1.37%) |
Oct 14, 2021 | 46.13 | 46.79 | 46.13 | 46.52 | 133,066 | +0.84(+1.84%) |
Oct 13, 2021 | 45.43 | 45.88 | 44.80 | 45.68 | 481,150 | +0.37(+0.81%) |
Oct 12, 2021 | 45.58 | 46.39 | 45.14 | 45.32 | 255,406 | +0.07(+0.15%) |
Oct 11, 2021 | 46.26 | 46.79 | 45.19 | 45.25 | 109,078 | -1.11(-2.39%) |
Oct 08, 2021 | 47.50 | 47.53 | 45.98 | 46.36 | 108,444 | -0.85(-1.80%) |
Oct 07, 2021 | 46.47 | 47.68 | 46.28 | 47.21 | 188,794 | +1.18(+2.55%) |
Oct 06, 2021 | 46.96 | 47.19 | 45.60 | 46.03 | 159,615 | -1.42(-2.99%) |
Oct 05, 2021 | 48.19 | 48.84 | 47.38 | 47.45 | 171,456 | -0.39(-0.81%) |
Oct 04, 2021 | 46.37 | 47.81 | 46.30 | 47.83 | 294,099 | +1.37(+2.94%) |
Oct 01, 2021 | 45.11 | 46.79 | 44.96 | 46.46 | 221,813 | +1.46(+3.25%) |
Sep 30, 2021 | 46.60 | 46.95 | 44.78 | 45.00 | 229,841 | -1.42(-3.05%) |
Sep 29, 2021 | 47.09 | 47.45 | 46.35 | 46.41 | 182,146 | -0.67(-1.43%) |
Sep 28, 2021 | 48.09 | 48.40 | 46.96 | 47.09 | 127,432 | -1.07(-2.22%) |
Sep 27, 2021 | 49.24 | 49.77 | 48.08 | 48.16 | 218,322 | -1.01(-2.06%) |
Sep 24, 2021 | 48.63 | 49.64 | 48.30 | 49.17 | 589,220 | +0.42(+0.87%) |
Sep 23, 2021 | 47.91 | 48.88 | 47.86 | 48.75 | 357,375 | +0.92(+1.91%) |
Sep 22, 2021 | 47.60 | 48.42 | 47.41 | 47.83 | 163,627 | +0.20(+0.42%) |
Sep 21, 2021 | 48.36 | 48.46 | 47.50 | 47.63 | 132,410 | -0.31(-0.64%) |
Sep 20, 2021 | 48.22 | 48.98 | 47.34 | 47.94 | 153,558 | -0.91(-1.85%) |
Sep 17, 2021 | 50.20 | 50.24 | 48.47 | 48.84 | 675,587 | -1.16(-2.31%) |
Sep 16, 2021 | 49.99 | 50.78 | 49.93 | 50.00 | 180,506 | +0.12(+0.23%) |
Sep 15, 2021 | 48.27 | 50.21 | 48.17 | 49.88 | 239,586 | +1.64(+3.40%) |
Sep 14, 2021 | 48.79 | 48.79 | 48.11 | 48.25 | 175,299 | -0.46(-0.95%) |
Sep 13, 2021 | 49.16 | 49.16 | 48.00 | 48.71 | 120,835 | -0.21(-0.43%) |
Sep 10, 2021 | 49.00 | 49.78 | 48.79 | 48.92 | 213,656 | +0.15(+0.32%) |
Sep 09, 2021 | 48.18 | 49.11 | 47.75 | 48.77 | 223,207 | +0.56(+1.16%) |
Sep 08, 2021 | 47.58 | 48.76 | 46.98 | 48.21 | 359,207 | +0.54(+1.13%) |
Sep 07, 2021 | 48.38 | 48.59 | 47.61 | 47.67 | 442,936 | -0.45(-0.94%) |
Sep 03, 2021 | 47.49 | 48.50 | 47.37 | 48.12 | 165,508 | +0.61(+1.28%) |
Sep 02, 2021 | 48.09 | 48.64 | 47.25 | 47.51 | 111,389 | -0.42(-0.87%) |
Sep 01, 2021 | 48.42 | 48.44 | 47.54 | 47.93 | 112,586 | -0.05(-0.10%) |
Aug 31, 2021 | 48.99 | 49.18 | 47.84 | 47.98 | 151,627 | -1.12(-2.29%) |
Aug 30, 2021 | 49.35 | 49.90 | 49.02 | 49.10 | 101,641 | -0.61(-1.22%) |
Aug 27, 2021 | 48.88 | 50.05 | 48.68 | 49.71 | 165,070 | +0.66(+1.35%) |
Aug 26, 2021 | 49.74 | 49.91 | 49.02 | 49.05 | 131,043 | -0.90(-1.81%) |
Aug 25, 2021 | 50.31 | 50.58 | 49.76 | 49.95 | 93,433 | -0.30(-0.59%) |
Aug 24, 2021 | 49.34 | 50.29 | 49.34 | 50.25 | 126,667 | +1.05(+2.13%) |
Aug 23, 2021 | 49.66 | 50.15 | 48.95 | 49.20 | 357,418 | -0.05(-0.10%) |
Aug 20, 2021 | 48.52 | 49.38 | 48.52 | 49.25 | 143,634 | +0.77(+1.58%) |
Aug 19, 2021 | 48.61 | 49.19 | 48.26 | 48.48 | 167,913 | -0.24(-0.49%) |
Aug 18, 2021 | 50.34 | 51.03 | 48.46 | 48.72 | 215,019 | -1.29(-2.57%) |
Aug 17, 2021 | 51.28 | 51.67 | 49.53 | 50.01 | 141,875 | -1.69(-3.27%) |
Aug 16, 2021 | 51.23 | 52.12 | 50.42 | 51.70 | 130,183 | +0.47(+0.92%) |
Aug 13, 2021 | 51.86 | 52.01 | 51.06 | 51.23 | 90,057 | -0.53(-1.02%) |
Aug 12, 2021 | 51.57 | 52.11 | 51.02 | 51.75 | 129,325 | +0.49(+0.96%) |
Aug 11, 2021 | 51.84 | 51.84 | 50.69 | 51.27 | 194,010 | -0.48(-0.93%) |
Aug 10, 2021 | 52.36 | 52.56 | 50.97 | 51.75 | 168,949 | -0.42(-0.81%) |
Aug 09, 2021 | 52.67 | 53.04 | 51.86 | 52.17 | 193,666 | -0.25(-0.48%) |
Aug 06, 2021 | 50.90 | 52.76 | 50.54 | 52.42 | 215,415 | +1.72(+3.39%) |
Aug 05, 2021 | 51.72 | 54.60 | 50.44 | 50.70 | 403,398 | -0.68(-1.33%) |
Aug 04, 2021 | 50.73 | 51.87 | 50.73 | 51.38 | 227,288 | +0.06(+0.11%) |
Aug 03, 2021 | 50.28 | 51.65 | 49.96 | 51.32 | 257,329 | +1.38(+2.77%) |