Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.63 | 50.63 | 45.11 | 46.02 | 567,948 | -5.05(-9.89%) |
Oct 28, 2021 | 50.75 | 51.37 | 50.10 | 51.07 | 230,013 | +0.49(+0.97%) |
Oct 27, 2021 | 50.84 | 51.00 | 50.25 | 50.58 | 217,156 | -0.24(-0.47%) |
Oct 26, 2021 | 51.26 | 50.82 | 210,077 | -0.15(-0.29%) | ||
Oct 25, 2021 | 51.37 | 52.05 | 49.45 | 50.97 | 520,816 | -0.32(-0.62%) |
Oct 22, 2021 | 50.40 | 51.77 | 49.27 | 51.29 | 207,745 | +0.72(+1.42%) |
Oct 21, 2021 | 50.73 | 51.15 | 49.69 | 50.57 | 158,302 | -0.16(-0.32%) |
Oct 20, 2021 | 52.35 | 52.35 | 50.48 | 50.73 | 261,273 | -1.87(-3.56%) |
Oct 19, 2021 | 52.26 | 52.82 | 52.26 | 52.60 | 210,319 | +0.55(+1.06%) |
Oct 18, 2021 | 50.16 | 52.14 | 48.85 | 52.05 | 216,667 | +1.26(+2.48%) |
Oct 15, 2021 | 51.78 | 51.78 | 50.37 | 50.79 | 189,967 | -0.15(-0.29%) |
Oct 14, 2021 | 50.25 | 51.61 | 49.35 | 50.94 | 678,268 | +1.51(+3.05%) |
Oct 13, 2021 | 48.87 | 49.47 | 47.86 | 49.43 | 203,558 | +1.16(+2.40%) |
Oct 12, 2021 | 49.08 | 50.71 | 47.85 | 48.27 | 351,221 | -1.46(-2.94%) |
Oct 11, 2021 | 51.25 | 51.41 | 49.25 | 49.73 | 213,611 | -1.48(-2.89%) |
Oct 08, 2021 | 52.18 | 52.87 | 50.95 | 51.21 | 194,662 | -0.98(-1.88%) |
Oct 07, 2021 | 51.34 | 52.38 | 51.09 | 52.19 | 213,728 | +1.26(+2.47%) |
Oct 06, 2021 | 50.24 | 51.47 | 48.96 | 50.93 | 239,706 | +0.10(+0.20%) |
Oct 05, 2021 | 48.97 | 50.83 | 48.73 | 50.83 | 402,471 | +1.89(+3.86%) |
Oct 04, 2021 | 49.95 | 50.77 | 47.91 | 48.94 | 352,153 | -1.38(-2.74%) |
Oct 01, 2021 | 48.80 | 50.78 | 47.45 | 50.32 | 414,626 | +1.52(+3.11%) |
Sep 30, 2021 | 48.79 | 49.87 | 48.22 | 48.80 | 323,841 | +0.60(+1.24%) |
Sep 29, 2021 | 48.71 | 49.12 | 47.98 | 48.20 | 224,807 | +0.05(+0.10%) |
Sep 28, 2021 | 48.87 | 48.93 | 47.71 | 48.15 | 359,412 | -1.01(-2.05%) |
Sep 27, 2021 | 49.08 | 50.42 | 48.01 | 49.16 | 247,914 | -0.04(-0.08%) |
Sep 24, 2021 | 49.18 | 51.07 | 48.91 | 49.20 | 363,948 | -0.86(-1.72%) |
Sep 23, 2021 | 49.13 | 50.15 | 48.26 | 50.06 | 295,644 | +1.35(+2.77%) |
Sep 22, 2021 | 48.98 | 49.65 | 47.97 | 48.71 | 233,901 | +0.51(+1.06%) |
Sep 21, 2021 | 48.30 | 48.66 | 47.17 | 48.20 | 232,786 | +0.20(+0.42%) |
Sep 20, 2021 | 50.05 | 50.36 | 46.50 | 48.00 | 457,173 | -3.69(-7.14%) |
Sep 17, 2021 | 49.88 | 51.83 | 49.53 | 51.69 | 1,101,435 | +2.14(+4.32%) |
Sep 16, 2021 | 50.59 | 50.66 | 49.12 | 49.55 | 377,337 | -1.45(-2.84%) |
Sep 15, 2021 | 50.71 | 52.20 | 49.60 | 51.00 | 384,220 | +0.06(+0.12%) |
Sep 14, 2021 | 53.19 | 53.99 | 50.26 | 50.94 | 594,837 | -1.98(-3.74%) |
Sep 13, 2021 | 52.14 | 53.20 | 50.56 | 52.92 | 305,890 | +1.29(+2.50%) |
Sep 10, 2021 | 55.06 | 55.20 | 50.84 | 51.63 | 335,011 | -2.98(-5.46%) |
Sep 09, 2021 | 54.24 | 55.54 | 54.24 | 54.61 | 224,143 | +0.12(+0.22%) |
Sep 08, 2021 | 56.20 | 58.32 | 54.11 | 54.49 | 214,452 | -1.67(-2.97%) |
Sep 07, 2021 | 56.42 | 57.23 | 55.55 | 56.16 | 218,526 | -0.22(-0.39%) |
Sep 03, 2021 | 59.30 | 59.30 | 56.10 | 56.38 | 238,677 | -3.37(-5.64%) |
Sep 02, 2021 | 57.00 | 60.24 | 56.83 | 59.75 | 464,415 | +3.27(+5.79%) |
Sep 01, 2021 | 54.52 | 56.63 | 53.83 | 56.48 | 318,202 | +2.31(+4.26%) |
Aug 31, 2021 | 56.13 | 56.60 | 53.64 | 54.17 | 260,791 | -1.51(-2.71%) |
Aug 30, 2021 | 55.66 | 56.60 | 54.35 | 55.68 | 380,509 | +0.07(+0.13%) |
Aug 27, 2021 | 52.91 | 55.62 | 52.50 | 55.61 | 396,925 | +2.98(+5.66%) |
Aug 26, 2021 | 53.50 | 54.34 | 52.48 | 52.63 | 212,717 | -1.14(-2.12%) |
Aug 25, 2021 | 52.50 | 54.07 | 52.43 | 53.77 | 236,821 | +1.06(+2.01%) |
Aug 24, 2021 | 52.82 | 53.45 | 52.30 | 52.71 | 188,067 | +0.20(+0.38%) |
Aug 23, 2021 | 50.30 | 53.04 | 50.30 | 52.51 | 275,258 | +2.31(+4.60%) |
Aug 20, 2021 | 49.42 | 50.52 | 49.42 | 50.20 | 389,163 | +0.44(+0.88%) |
Aug 19, 2021 | 49.11 | 50.03 | 48.86 | 49.76 | 298,123 | +0.28(+0.57%) |
Aug 18, 2021 | 50.22 | 50.48 | 48.48 | 49.48 | 403,178 | -0.33(-0.66%) |
Aug 17, 2021 | 48.02 | 49.88 | 47.06 | 49.81 | 262,869 | +1.13(+2.32%) |
Aug 16, 2021 | 46.76 | 49.56 | 46.15 | 48.68 | 402,966 | +1.61(+3.42%) |
Aug 13, 2021 | 48.32 | 48.48 | 46.66 | 47.07 | 193,555 | -0.68(-1.42%) |
Aug 12, 2021 | 46.76 | 47.97 | 45.60 | 47.75 | 279,348 | +1.40(+3.02%) |
Aug 11, 2021 | 47.03 | 47.70 | 44.79 | 46.35 | 345,855 | -0.36(-0.77%) |
Aug 10, 2021 | 49.47 | 49.80 | 46.32 | 46.71 | 398,696 | -2.66(-5.39%) |
Aug 09, 2021 | 49.01 | 50.14 | 48.66 | 49.37 | 193,017 | +0.16(+0.33%) |
Aug 06, 2021 | 50.94 | 51.04 | 49.00 | 49.21 | 300,675 | -1.40(-2.77%) |
Aug 05, 2021 | 49.56 | 51.48 | 48.83 | 50.61 | 363,656 | +1.43(+2.91%) |
Aug 04, 2021 | 52.30 | 52.32 | 47.86 | 49.18 | 887,380 | -2.54(-4.91%) |
Aug 03, 2021 | 53.12 | 53.30 | 51.00 | 51.72 | 378,883 | -1.37(-2.58%) |