Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.75 | 48.82 | 48.75 | 48.81 | 16,986 | +0.01(+0.02%) |
Oct 28, 2021 | 48.72 | 48.85 | 48.72 | 48.80 | 19,662 | +0.00(+0.01%) |
Oct 27, 2021 | 48.87 | 48.87 | 48.77 | 48.80 | 33,557 | +0.02(+0.05%) |
Oct 26, 2021 | 48.73 | 48.77 | 20,973 | -0.03(-0.06%) | ||
Oct 25, 2021 | 48.75 | 48.84 | 48.75 | 48.80 | 27,167 | +0.02(+0.03%) |
Oct 22, 2021 | 48.76 | 48.81 | 48.73 | 48.78 | 23,908 | +0.01(+0.01%) |
Oct 21, 2021 | 48.77 | 48.82 | 48.74 | 48.78 | 174,349 | -0.05(-0.11%) |
Oct 20, 2021 | 48.81 | 48.87 | 48.81 | 48.83 | 17,569 | -0.01(-0.02%) |
Oct 19, 2021 | 49.02 | 49.02 | 48.80 | 48.84 | 32,282 | +0.01(+0.02%) |
Oct 18, 2021 | 48.84 | 48.87 | 48.82 | 48.83 | 44,357 | -0.07(-0.13%) |
Oct 15, 2021 | 48.88 | 48.95 | 48.87 | 48.89 | 14,083 | -0.07(-0.14%) |
Oct 14, 2021 | 48.88 | 48.98 | 48.42 | 48.96 | 13,162 | +0.08(+0.16%) |
Oct 13, 2021 | 48.92 | 48.93 | 48.88 | 48.88 | 21,680 | -0.02(-0.04%) |
Oct 12, 2021 | 48.79 | 48.92 | 48.79 | 48.90 | 152,192 | -0.01(-0.02%) |
Oct 11, 2021 | 48.91 | 48.99 | 48.91 | 48.91 | 10,537 | -0.05(-0.10%) |
Oct 08, 2021 | 48.97 | 48.97 | 48.94 | 48.96 | 13,376 | -0.05(-0.10%) |
Oct 07, 2021 | 49.02 | 49.06 | 48.99 | 49.01 | 9,460 | -0.03(-0.06%) |
Oct 06, 2021 | 49.01 | 49.09 | 49.01 | 49.04 | 21,173 | +0.02(+0.05%) |
Oct 05, 2021 | 49.10 | 49.10 | 49.02 | 49.02 | 41,211 | -0.06(-0.11%) |
Oct 04, 2021 | 49.03 | 49.10 | 49.03 | 49.07 | 30,204 | -0.02(-0.05%) |
Oct 01, 2021 | 49.04 | 49.12 | 49.03 | 49.10 | 20,442 | +0.07(+0.14%) |
Sep 30, 2021 | 49.05 | 49.05 | 49.02 | 49.02 | 12,176 | -0.01(-0.02%) |
Sep 29, 2021 | 49.01 | 49.07 | 49.01 | 49.03 | 102,576 | +0.06(+0.11%) |
Sep 28, 2021 | 49.00 | 49.05 | 48.99 | 48.98 | 27,792 | -0.10(-0.20%) |
Sep 27, 2021 | 48.95 | 49.15 | 48.93 | 49.08 | 14,977 | +0.00(+0.00%) |
Sep 24, 2021 | 49.08 | 49.10 | 49.04 | 49.08 | 19,643 | -0.02(-0.05%) |
Sep 23, 2021 | 49.11 | 49.13 | 49.07 | 49.10 | 8,552 | -0.05(-0.10%) |
Sep 22, 2021 | 49.19 | 49.22 | 49.14 | 49.15 | 9,234 | +0.01(+0.02%) |
Sep 21, 2021 | 49.19 | 49.23 | 49.14 | 49.14 | 12,897 | -0.07(-0.13%) |
Sep 20, 2021 | 49.13 | 49.21 | 49.13 | 49.21 | 13,833 | +0.07(+0.13%) |
Sep 17, 2021 | 49.11 | 49.19 | 49.11 | 49.14 | 15,113 | -0.03(-0.06%) |
Sep 16, 2021 | 49.19 | 49.25 | 49.17 | 49.17 | 19,967 | -0.02(-0.05%) |
Sep 15, 2021 | 49.23 | 49.23 | 49.18 | 49.19 | 8,471 | +0.00(+0.00%) |
Sep 14, 2021 | 49.13 | 49.22 | 49.09 | 49.19 | 9,521 | +0.00(+0.01%) |
Sep 13, 2021 | 49.23 | 49.23 | 49.16 | 49.19 | 20,333 | -0.02(-0.04%) |
Sep 10, 2021 | 49.13 | 49.23 | 49.13 | 49.21 | 14,613 | +0.02(+0.04%) |
Sep 09, 2021 | 49.11 | 49.22 | 49.11 | 49.19 | 14,737 | +0.04(+0.09%) |
Sep 08, 2021 | 49.14 | 49.19 | 49.14 | 49.14 | 9,995 | +0.00(+0.01%) |
Sep 07, 2021 | 49.12 | 49.22 | 49.12 | 49.14 | 13,168 | -0.07(-0.13%) |
Sep 03, 2021 | 49.20 | 49.23 | 49.20 | 49.21 | 9,726 | +0.00(+0.00%) |
Sep 02, 2021 | 49.26 | 49.26 | 49.20 | 49.21 | 23,450 | +0.01(+0.02%) |
Sep 01, 2021 | 49.38 | 49.38 | 49.18 | 49.20 | 59,355 | +0.01(+0.02%) |
Aug 31, 2021 | 49.10 | 49.23 | 48.92 | 49.19 | 16,022 | +0.01(+0.03%) |
Aug 30, 2021 | 49.13 | 49.18 | 49.13 | 49.17 | 14,316 | +0.01(+0.02%) |
Aug 27, 2021 | 49.09 | 49.18 | 49.08 | 49.16 | 9,901 | +0.07(+0.15%) |
Aug 26, 2021 | 49.07 | 49.13 | 49.07 | 49.09 | 15,333 | +0.00(+0.00%) |
Aug 25, 2021 | 49.09 | 49.14 | 49.08 | 49.09 | 37,520 | -0.04(-0.08%) |
Aug 24, 2021 | 49.18 | 49.18 | 49.13 | 49.13 | 19,420 | -0.01(-0.02%) |
Aug 23, 2021 | 49.10 | 49.14 | 49.05 | 49.14 | 61,836 | +0.03(+0.06%) |
Aug 20, 2021 | 49.09 | 49.18 | 49.09 | 49.11 | 12,841 | -0.01(-0.02%) |
Aug 19, 2021 | 49.10 | 49.13 | 49.09 | 49.12 | 15,697 | +0.01(+0.02%) |
Aug 18, 2021 | 49.10 | 49.14 | 49.09 | 49.11 | 32,535 | -0.02(-0.04%) |
Aug 17, 2021 | 49.15 | 49.15 | 49.12 | 49.13 | 14,897 | -0.02(-0.04%) |
Aug 16, 2021 | 49.19 | 49.19 | 49.14 | 49.15 | 33,780 | +0.04(+0.08%) |
Aug 13, 2021 | 49.11 | 49.16 | 49.08 | 49.11 | 14,379 | +0.03(+0.06%) |
Aug 12, 2021 | 49.07 | 49.12 | 49.07 | 49.08 | 13,266 | -0.02(-0.04%) |
Aug 11, 2021 | 49.05 | 49.14 | 49.05 | 49.10 | 12,402 | +0.05(+0.10%) |
Aug 10, 2021 | 49.05 | 49.12 | 48.95 | 49.05 | 37,532 | -0.04(-0.08%) |
Aug 09, 2021 | 49.13 | 49.13 | 49.09 | 49.09 | 27,995 | -0.04(-0.08%) |
Aug 06, 2021 | 49.12 | 49.18 | 49.12 | 49.13 | 8,966 | -0.06(-0.11%) |
Aug 05, 2021 | 49.27 | 49.27 | 49.19 | 49.19 | 13,804 | -0.04(-0.08%) |
Aug 04, 2021 | 49.19 | 49.28 | 49.19 | 49.22 | 22,695 | -0.04(-0.08%) |
Aug 03, 2021 | 49.24 | 49.30 | 49.18 | 49.26 | 96,967 | +0.02(+0.04%) |