Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.79 | 50.04 | 49.79 | 49.96 | 54,148 | +0.01(+0.01%) |
Oct 28, 2021 | 49.98 | 50.04 | 49.89 | 49.95 | 22,269 | -0.06(-0.12%) |
Oct 27, 2021 | 49.95 | 50.10 | 49.91 | 50.01 | 186,475 | +0.25(+0.49%) |
Oct 26, 2021 | 49.69 | 49.77 | 49.77 | 43,263 | +0.18(+0.36%) | |
Oct 25, 2021 | 49.55 | 49.69 | 49.55 | 49.59 | 33,152 | +0.02(+0.04%) |
Oct 22, 2021 | 49.52 | 49.65 | 49.49 | 49.57 | 45,003 | +0.15(+0.31%) |
Oct 21, 2021 | 49.48 | 49.48 | 49.38 | 49.42 | 22,513 | -0.10(-0.21%) |
Oct 20, 2021 | 49.76 | 49.76 | 49.48 | 49.52 | 29,321 | -0.08(-0.16%) |
Oct 19, 2021 | 49.71 | 49.72 | 49.60 | 49.60 | 28,916 | -0.24(-0.47%) |
Oct 18, 2021 | 49.72 | 49.89 | 49.72 | 49.84 | 44,727 | -0.05(-0.09%) |
Oct 15, 2021 | 49.87 | 49.89 | 49.81 | 49.88 | 26,558 | -0.11(-0.22%) |
Oct 14, 2021 | 49.89 | 49.99 | 49.87 | 49.99 | 38,079 | +0.18(+0.36%) |
Oct 13, 2021 | 49.67 | 49.82 | 49.65 | 49.81 | 45,910 | +0.23(+0.46%) |
Oct 12, 2021 | 49.43 | 49.61 | 49.43 | 49.58 | 44,433 | +0.23(+0.46%) |
Oct 11, 2021 | 49.43 | 49.43 | 49.36 | 49.36 | 22,552 | -0.08(-0.16%) |
Oct 08, 2021 | 49.47 | 49.48 | 49.40 | 49.43 | 39,023 | -0.20(-0.39%) |
Oct 07, 2021 | 49.73 | 49.73 | 49.61 | 49.63 | 26,898 | -0.18(-0.36%) |
Oct 06, 2021 | 49.81 | 49.85 | 49.73 | 49.81 | 55,513 | -0.00(-0.00%) |
Oct 05, 2021 | 49.94 | 49.94 | 49.78 | 49.81 | 71,793 | -0.16(-0.33%) |
Oct 04, 2021 | 49.90 | 50.00 | 49.87 | 49.98 | 52,362 | -0.08(-0.16%) |
Oct 01, 2021 | 49.91 | 50.10 | 49.90 | 50.06 | 71,619 | +0.31(+0.63%) |
Sep 30, 2021 | 49.83 | 49.84 | 49.73 | 49.74 | 60,984 | -0.12(-0.24%) |
Sep 29, 2021 | 50.03 | 50.05 | 49.81 | 49.86 | 28,348 | -0.02(-0.03%) |
Sep 28, 2021 | 50.05 | 50.05 | 49.87 | 49.88 | 58,606 | -0.44(-0.87%) |
Sep 27, 2021 | 50.24 | 50.36 | 50.24 | 50.32 | 21,646 | -0.02(-0.04%) |
Sep 24, 2021 | 50.37 | 50.40 | 50.31 | 50.34 | 25,656 | -0.11(-0.22%) |
Sep 23, 2021 | 50.59 | 50.62 | 50.42 | 50.45 | 30,245 | -0.29(-0.57%) |
Sep 22, 2021 | 50.62 | 50.74 | 50.62 | 50.74 | 25,315 | +0.11(+0.22%) |
Sep 21, 2021 | 50.63 | 50.65 | 50.60 | 50.62 | 22,704 | +0.02(+0.03%) |
Sep 20, 2021 | 50.53 | 50.64 | 50.51 | 50.61 | 55,249 | +0.12(+0.23%) |
Sep 17, 2021 | 50.49 | 50.51 | 50.45 | 50.49 | 21,075 | -0.09(-0.18%) |
Sep 16, 2021 | 50.52 | 50.61 | 50.52 | 50.59 | 19,053 | -0.06(-0.12%) |
Sep 15, 2021 | 50.66 | 50.69 | 50.58 | 50.64 | 30,442 | -0.04(-0.08%) |
Sep 14, 2021 | 50.62 | 50.78 | 50.61 | 50.69 | 39,199 | +0.13(+0.25%) |
Sep 13, 2021 | 50.54 | 50.62 | 50.54 | 50.56 | 21,711 | +0.09(+0.17%) |
Sep 10, 2021 | 50.54 | 50.54 | 50.39 | 50.47 | 26,786 | -0.11(-0.22%) |
Sep 09, 2021 | 50.36 | 50.60 | 50.33 | 50.58 | 29,841 | +0.27(+0.53%) |
Sep 08, 2021 | 50.23 | 50.33 | 50.18 | 50.31 | 29,986 | +0.17(+0.34%) |
Sep 07, 2021 | 50.21 | 50.21 | 50.10 | 50.14 | 23,429 | -0.23(-0.45%) |
Sep 03, 2021 | 50.29 | 50.41 | 50.29 | 50.37 | 48,669 | -0.15(-0.29%) |
Sep 02, 2021 | 50.48 | 50.52 | 50.44 | 50.52 | 25,486 | +0.07(+0.14%) |
Sep 01, 2021 | 50.50 | 50.50 | 50.36 | 50.44 | 42,903 | +0.04(+0.08%) |
Aug 31, 2021 | 50.48 | 50.55 | 50.39 | 50.40 | 36,008 | -0.09(-0.18%) |
Aug 30, 2021 | 50.43 | 50.50 | 50.41 | 50.49 | 18,722 | +0.07(+0.14%) |
Aug 27, 2021 | 50.21 | 50.50 | 50.18 | 50.42 | 31,897 | +0.24(+0.48%) |
Aug 26, 2021 | 50.25 | 50.25 | 50.12 | 50.18 | 75,241 | -0.01(-0.01%) |
Aug 25, 2021 | 50.29 | 50.29 | 50.14 | 50.19 | 23,968 | -0.11(-0.22%) |
Aug 24, 2021 | 50.33 | 50.37 | 50.23 | 50.30 | 27,903 | -0.10(-0.21%) |
Aug 23, 2021 | 50.39 | 50.44 | 50.36 | 50.41 | 21,795 | +0.03(+0.06%) |
Aug 20, 2021 | 50.34 | 50.41 | 50.34 | 50.38 | 20,060 | +0.04(+0.08%) |
Aug 19, 2021 | 50.30 | 50.37 | 50.22 | 50.33 | 19,026 | +0.10(+0.21%) |
Aug 18, 2021 | 50.27 | 50.29 | 50.18 | 50.23 | 39,889 | -0.05(-0.11%) |
Aug 17, 2021 | 50.31 | 50.34 | 50.27 | 50.29 | 70,002 | -0.06(-0.12%) |
Aug 16, 2021 | 50.47 | 50.50 | 50.34 | 50.34 | 34,186 | +0.03(+0.06%) |
Aug 13, 2021 | 50.13 | 50.34 | 50.13 | 50.31 | 38,364 | +0.28(+0.57%) |
Aug 12, 2021 | 49.98 | 50.03 | 49.95 | 50.03 | 27,531 | +0.04(+0.08%) |
Aug 11, 2021 | 49.91 | 50.07 | 49.85 | 49.99 | 24,345 | +0.10(+0.19%) |
Aug 10, 2021 | 49.97 | 50.00 | 49.89 | 49.89 | 30,660 | -0.09(-0.18%) |
Aug 09, 2021 | 50.14 | 50.19 | 49.98 | 49.98 | 54,821 | -0.18(-0.37%) |
Aug 06, 2021 | 50.28 | 50.47 | 50.17 | 50.17 | 33,238 | -0.35(-0.68%) |
Aug 05, 2021 | 50.63 | 50.63 | 50.51 | 50.51 | 34,059 | -0.18(-0.35%) |
Aug 04, 2021 | 50.80 | 50.83 | 50.52 | 50.69 | 32,796 | +0.01(+0.01%) |
Aug 03, 2021 | 50.67 | 50.73 | 50.64 | 50.69 | 20,809 | +0.06(+0.12%) |