Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.96 | 51.88 | 50.96 | 51.58 | 34,377 | +0.37(+0.72%) |
Oct 28, 2021 | 49.64 | 51.23 | 49.64 | 51.21 | 19,734 | +1.69(+3.41%) |
Oct 27, 2021 | 50.75 | 50.78 | 49.40 | 49.52 | 42,768 | -1.37(-2.69%) |
Oct 26, 2021 | 51.26 | 50.78 | 50.89 | 70,237 | -0.33(-0.64%) | |
Oct 25, 2021 | 50.79 | 51.86 | 50.00 | 51.22 | 27,293 | +0.66(+1.31%) |
Oct 22, 2021 | 49.63 | 50.84 | 49.63 | 50.56 | 38,150 | +1.07(+2.16%) |
Oct 21, 2021 | 49.44 | 49.63 | 48.84 | 49.49 | 48,481 | +0.60(+1.23%) |
Oct 20, 2021 | 48.32 | 49.38 | 48.32 | 48.89 | 29,816 | +0.69(+1.43%) |
Oct 19, 2021 | 48.45 | 49.81 | 46.66 | 48.20 | 60,279 | -0.49(-1.01%) |
Oct 18, 2021 | 49.28 | 49.40 | 48.66 | 48.69 | 34,644 | -0.75(-1.52%) |
Oct 15, 2021 | 50.20 | 50.20 | 49.18 | 49.44 | 52,934 | -0.19(-0.38%) |
Oct 14, 2021 | 49.30 | 49.77 | 49.12 | 49.63 | 92,889 | +0.88(+1.81%) |
Oct 13, 2021 | 48.94 | 49.06 | 48.25 | 48.75 | 63,079 | -0.27(-0.55%) |
Oct 12, 2021 | 49.27 | 49.48 | 48.77 | 49.02 | 27,880 | +0.00(+0.00%) |
Oct 11, 2021 | 49.21 | 49.32 | 48.78 | 49.02 | 18,352 | -0.07(-0.14%) |
Oct 08, 2021 | 48.60 | 49.32 | 48.08 | 49.09 | 25,251 | +0.38(+0.78%) |
Oct 07, 2021 | 48.07 | 49.00 | 48.07 | 48.71 | 46,595 | +0.89(+1.86%) |
Oct 06, 2021 | 47.89 | 47.90 | 47.17 | 47.82 | 23,283 | -0.51(-1.06%) |
Oct 05, 2021 | 48.49 | 48.80 | 48.26 | 48.33 | 30,581 | +0.01(+0.02%) |
Oct 04, 2021 | 47.96 | 48.53 | 47.37 | 48.32 | 44,713 | +0.33(+0.69%) |
Oct 01, 2021 | 48.32 | 48.61 | 47.17 | 47.99 | 75,830 | -0.01(-0.02%) |
Sep 30, 2021 | 49.45 | 49.92 | 47.99 | 48.00 | 58,082 | -1.19(-2.42%) |
Sep 29, 2021 | 49.02 | 49.48 | 48.69 | 49.19 | 42,067 | +0.38(+0.78%) |
Sep 28, 2021 | 48.38 | 49.11 | 47.99 | 48.81 | 41,579 | +0.39(+0.81%) |
Sep 27, 2021 | 46.91 | 48.76 | 46.34 | 48.42 | 44,166 | +1.75(+3.75%) |
Sep 24, 2021 | 47.73 | 47.95 | 46.48 | 46.67 | 112,870 | -1.32(-2.75%) |
Sep 23, 2021 | 47.89 | 48.53 | 47.14 | 47.99 | 67,589 | +0.50(+1.05%) |
Sep 22, 2021 | 47.06 | 48.11 | 46.88 | 47.49 | 90,573 | +0.91(+1.95%) |
Sep 21, 2021 | 46.18 | 46.70 | 45.11 | 46.58 | 67,498 | +0.90(+1.97%) |
Sep 20, 2021 | 46.88 | 46.98 | 45.15 | 45.68 | 99,651 | -1.18(-2.52%) |
Sep 17, 2021 | 45.47 | 47.71 | 44.87 | 46.86 | 357,465 | +1.66(+3.67%) |
Sep 16, 2021 | 44.98 | 45.27 | 44.38 | 45.20 | 38,536 | +0.18(+0.40%) |
Sep 15, 2021 | 44.24 | 45.11 | 43.01 | 45.02 | 41,591 | +0.69(+1.56%) |
Sep 14, 2021 | 44.80 | 44.80 | 43.62 | 44.33 | 41,329 | -0.47(-1.05%) |
Sep 13, 2021 | 43.95 | 44.99 | 43.95 | 44.80 | 47,583 | +0.87(+1.98%) |
Sep 10, 2021 | 44.44 | 44.68 | 43.82 | 43.93 | 30,256 | -0.43(-0.97%) |
Sep 09, 2021 | 44.86 | 45.26 | 44.15 | 44.36 | 52,656 | -0.60(-1.33%) |
Sep 08, 2021 | 44.35 | 45.14 | 44.20 | 44.96 | 66,525 | +0.42(+0.94%) |
Sep 07, 2021 | 44.44 | 44.98 | 44.18 | 44.54 | 69,248 | -0.15(-0.34%) |
Sep 03, 2021 | 44.87 | 44.87 | 44.38 | 44.69 | 38,028 | -0.41(-0.91%) |
Sep 02, 2021 | 45.60 | 46.02 | 44.90 | 45.10 | 34,925 | -0.52(-1.14%) |
Sep 01, 2021 | 46.37 | 46.50 | 45.25 | 45.62 | 65,199 | -0.43(-0.93%) |
Aug 31, 2021 | 46.70 | 46.98 | 45.58 | 46.05 | 91,849 | -0.85(-1.81%) |
Aug 30, 2021 | 47.35 | 47.35 | 46.43 | 46.90 | 66,048 | -0.50(-1.05%) |
Aug 27, 2021 | 46.06 | 47.58 | 45.84 | 47.40 | 58,336 | +1.50(+3.27%) |
Aug 26, 2021 | 47.38 | 48.01 | 45.88 | 45.90 | 54,101 | -1.50(-3.16%) |
Aug 25, 2021 | 47.86 | 48.67 | 47.28 | 47.40 | 38,012 | -0.56(-1.17%) |
Aug 24, 2021 | 48.00 | 48.47 | 47.59 | 47.96 | 38,511 | +0.35(+0.74%) |
Aug 23, 2021 | 47.94 | 47.98 | 47.20 | 47.61 | 28,969 | +0.01(+0.02%) |
Aug 20, 2021 | 47.00 | 47.98 | 46.64 | 47.60 | 57,785 | +0.46(+0.98%) |
Aug 19, 2021 | 47.04 | 47.56 | 46.31 | 47.14 | 52,227 | -0.45(-0.95%) |
Aug 18, 2021 | 47.09 | 48.46 | 47.09 | 47.59 | 55,357 | +0.31(+0.66%) |
Aug 17, 2021 | 47.05 | 47.29 | 46.34 | 47.28 | 43,306 | +0.01(+0.02%) |
Aug 16, 2021 | 47.75 | 48.20 | 47.01 | 47.27 | 59,979 | -0.73(-1.52%) |
Aug 13, 2021 | 49.09 | 49.38 | 47.90 | 48.00 | 36,364 | -0.91(-1.86%) |
Aug 12, 2021 | 49.75 | 49.81 | 48.66 | 48.91 | 44,458 | -0.88(-1.77%) |
Aug 11, 2021 | 49.32 | 50.05 | 48.49 | 49.79 | 125,253 | +0.77(+1.57%) |
Aug 10, 2021 | 48.68 | 49.52 | 47.95 | 49.02 | 82,342 | +0.47(+0.97%) |
Aug 09, 2021 | 48.71 | 48.98 | 48.37 | 48.55 | 51,535 | +0.07(+0.14%) |
Aug 06, 2021 | 47.88 | 48.99 | 47.42 | 48.48 | 72,209 | +0.89(+1.87%) |
Aug 05, 2021 | 46.60 | 48.35 | 46.15 | 47.59 | 109,791 | +1.55(+3.37%) |
Aug 04, 2021 | 48.97 | 49.08 | 46.04 | 46.04 | 98,980 | -3.03(-6.17%) |
Aug 03, 2021 | 48.50 | 49.27 | 47.72 | 49.07 | 111,855 | +0.74(+1.53%) |