Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.71 | 48.73 | 48.02 | 48.28 | 20,551 | -0.63(-1.29%) |
Oct 28, 2021 | 48.96 | 49.08 | 48.49 | 48.91 | 173,006 | -0.52(-1.06%) |
Oct 27, 2021 | 49.58 | 49.94 | 49.02 | 49.44 | 10,550 | -0.10(-0.20%) |
Oct 26, 2021 | 49.54 | 49.54 | 94,347 | +0.42(+0.85%) | ||
Oct 25, 2021 | 49.08 | 49.31 | 49.04 | 49.12 | 11,684 | +0.01(+0.02%) |
Oct 22, 2021 | 49.36 | 49.48 | 49.07 | 49.11 | 5,242 | -0.23(-0.47%) |
Oct 21, 2021 | 49.36 | 49.62 | 49.12 | 49.34 | 9,991 | -0.18(-0.37%) |
Oct 20, 2021 | 49.51 | 49.80 | 49.21 | 49.53 | 15,108 | +0.07(+0.14%) |
Oct 19, 2021 | 49.21 | 49.60 | 48.90 | 49.46 | 8,663 | +0.61(+1.25%) |
Oct 18, 2021 | 48.73 | 49.09 | 48.73 | 48.85 | 10,976 | +0.06(+0.12%) |
Oct 15, 2021 | 48.77 | 49.12 | 48.64 | 48.79 | 19,880 | +0.27(+0.56%) |
Oct 14, 2021 | 48.98 | 48.98 | 48.47 | 48.52 | 23,524 | +0.22(+0.46%) |
Oct 13, 2021 | 48.02 | 48.41 | 47.83 | 48.29 | 9,653 | +0.62(+1.30%) |
Oct 12, 2021 | 46.99 | 47.85 | 46.99 | 47.67 | 17,090 | +1.04(+2.23%) |
Oct 11, 2021 | 46.73 | 47.27 | 46.63 | 46.63 | 5,604 | -0.27(-0.58%) |
Oct 08, 2021 | 47.25 | 47.41 | 46.91 | 46.91 | 17,826 | -0.24(-0.51%) |
Oct 07, 2021 | 47.09 | 47.82 | 47.09 | 47.15 | 29,966 | +0.21(+0.46%) |
Oct 06, 2021 | 46.75 | 47.07 | 46.59 | 46.93 | 9,618 | -0.44(-0.93%) |
Oct 05, 2021 | 47.37 | 47.79 | 47.35 | 47.38 | 5,062 | -0.06(-0.13%) |
Oct 04, 2021 | 48.23 | 48.23 | 47.39 | 47.44 | 14,309 | -0.91(-1.88%) |
Oct 01, 2021 | 47.34 | 48.51 | 47.34 | 48.35 | 16,388 | +1.24(+2.63%) |
Sep 30, 2021 | 47.17 | 47.34 | 46.71 | 47.11 | 9,760 | +0.06(+0.12%) |
Sep 29, 2021 | 47.45 | 47.57 | 47.05 | 47.05 | 8,890 | -0.40(-0.84%) |
Sep 28, 2021 | 47.97 | 48.05 | 47.42 | 47.45 | 12,041 | -0.91(-1.89%) |
Sep 27, 2021 | 48.33 | 48.72 | 47.76 | 48.36 | 12,036 | -0.23(-0.48%) |
Sep 24, 2021 | 48.75 | 48.90 | 48.46 | 48.59 | 27,683 | -0.57(-1.17%) |
Sep 23, 2021 | 48.82 | 49.54 | 48.82 | 49.17 | 11,986 | +0.39(+0.80%) |
Sep 22, 2021 | 47.94 | 49.04 | 47.94 | 48.78 | 12,818 | +1.02(+2.13%) |
Sep 21, 2021 | 47.45 | 48.49 | 47.45 | 47.76 | 16,394 | +0.68(+1.44%) |
Sep 20, 2021 | 46.87 | 47.51 | 46.59 | 47.08 | 29,441 | -1.09(-2.26%) |
Sep 17, 2021 | 48.86 | 48.88 | 48.10 | 48.17 | 17,727 | -0.16(-0.34%) |
Sep 16, 2021 | 47.96 | 48.53 | 47.93 | 48.33 | 13,502 | +0.43(+0.89%) |
Sep 15, 2021 | 47.93 | 48.25 | 47.52 | 47.90 | 39,314 | -0.83(-1.69%) |
Sep 14, 2021 | 49.23 | 49.48 | 48.68 | 48.73 | 85,613 | -1.23(-2.47%) |
Sep 13, 2021 | 50.26 | 50.26 | 49.56 | 49.96 | 9,792 | -0.56(-1.10%) |
Sep 10, 2021 | 51.48 | 51.48 | 50.27 | 50.52 | 12,417 | -0.53(-1.04%) |
Sep 09, 2021 | 51.23 | 51.56 | 51.05 | 51.05 | 17,816 | -0.53(-1.04%) |
Sep 08, 2021 | 51.92 | 52.14 | 51.20 | 51.58 | 23,027 | -0.18(-0.36%) |
Sep 07, 2021 | 50.95 | 51.83 | 50.95 | 51.77 | 20,888 | +1.08(+2.13%) |
Sep 03, 2021 | 50.81 | 50.99 | 50.49 | 50.69 | 16,240 | -0.30(-0.59%) |
Sep 02, 2021 | 50.76 | 51.17 | 50.69 | 50.99 | 24,145 | +0.52(+1.04%) |
Sep 01, 2021 | 50.22 | 50.68 | 50.22 | 50.47 | 19,064 | +0.62(+1.25%) |
Aug 31, 2021 | 49.50 | 49.85 | 49.43 | 49.85 | 4,179 | +0.22(+0.45%) |
Aug 30, 2021 | 49.72 | 49.93 | 49.38 | 49.62 | 11,989 | +0.03(+0.06%) |
Aug 27, 2021 | 48.82 | 49.87 | 48.82 | 49.59 | 19,971 | +0.64(+1.31%) |
Aug 26, 2021 | 49.08 | 49.51 | 48.85 | 48.95 | 15,255 | -0.41(-0.83%) |
Aug 25, 2021 | 48.48 | 49.39 | 48.48 | 49.36 | 31,806 | +1.26(+2.62%) |
Aug 24, 2021 | 47.04 | 48.29 | 47.04 | 48.10 | 44,756 | +1.67(+3.60%) |
Aug 23, 2021 | 45.73 | 46.51 | 45.73 | 46.43 | 18,331 | +0.90(+1.98%) |
Aug 20, 2021 | 45.20 | 45.62 | 45.12 | 45.53 | 26,736 | +0.15(+0.32%) |
Aug 19, 2021 | 45.75 | 45.75 | 45.14 | 45.38 | 47,114 | -0.79(-1.70%) |
Aug 18, 2021 | 46.30 | 46.67 | 46.16 | 46.17 | 15,208 | +0.02(+0.04%) |
Aug 17, 2021 | 46.64 | 46.64 | 45.95 | 46.15 | 20,052 | -1.02(-2.16%) |
Aug 16, 2021 | 47.55 | 47.55 | 46.91 | 47.17 | 12,689 | -0.59(-1.24%) |
Aug 13, 2021 | 48.10 | 48.10 | 47.76 | 47.76 | 13,537 | -0.29(-0.61%) |
Aug 12, 2021 | 47.79 | 48.28 | 47.46 | 48.05 | 19,570 | +0.36(+0.75%) |
Aug 11, 2021 | 47.56 | 47.95 | 47.26 | 47.69 | 16,554 | -0.06(-0.12%) |
Aug 10, 2021 | 47.64 | 48.09 | 47.47 | 47.75 | 24,918 | +0.75(+1.59%) |
Aug 09, 2021 | 46.95 | 47.41 | 46.66 | 47.00 | 29,922 | +0.09(+0.19%) |
Aug 06, 2021 | 47.12 | 47.44 | 46.71 | 46.91 | 21,490 | +0.03(+0.06%) |
Aug 05, 2021 | 45.74 | 46.94 | 45.74 | 46.89 | 37,224 | +1.20(+2.64%) |
Aug 04, 2021 | 46.02 | 46.31 | 45.49 | 45.68 | 66,856 | -0.22(-0.49%) |
Aug 03, 2021 | 46.48 | 46.58 | 45.62 | 45.91 | 87,585 | -0.74(-1.58%) |