Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.66 | 50.01 | 49.36 | 49.64 | 20,020 | -0.29(-0.58%) |
Oct 28, 2021 | 49.23 | 49.98 | 49.23 | 49.93 | 12,318 | +1.01(+2.07%) |
Oct 27, 2021 | 49.75 | 50.20 | 48.92 | 48.92 | 31,966 | -0.95(-1.91%) |
Oct 26, 2021 | 50.50 | 49.85 | 49.87 | 9,215 | -0.50(-0.98%) | |
Oct 25, 2021 | 49.92 | 50.51 | 49.76 | 50.36 | 15,072 | +0.52(+1.05%) |
Oct 22, 2021 | 49.66 | 50.19 | 49.66 | 49.84 | 13,563 | +0.24(+0.48%) |
Oct 21, 2021 | 49.43 | 49.60 | 49.19 | 49.60 | 44,875 | +0.13(+0.26%) |
Oct 20, 2021 | 48.82 | 49.59 | 48.79 | 49.47 | 17,605 | +0.67(+1.38%) |
Oct 19, 2021 | 49.17 | 49.17 | 48.72 | 48.80 | 31,583 | -0.16(-0.32%) |
Oct 18, 2021 | 48.39 | 49.01 | 48.39 | 48.96 | 9,516 | +0.37(+0.75%) |
Oct 15, 2021 | 49.03 | 49.12 | 48.56 | 48.59 | 102,353 | +0.02(+0.04%) |
Oct 14, 2021 | 47.74 | 48.62 | 47.74 | 48.57 | 23,620 | +1.17(+2.47%) |
Oct 13, 2021 | 47.20 | 47.53 | 46.88 | 47.40 | 27,860 | +0.25(+0.53%) |
Oct 12, 2021 | 47.38 | 47.63 | 47.10 | 47.15 | 11,973 | -0.04(-0.08%) |
Oct 11, 2021 | 47.28 | 47.80 | 47.19 | 47.19 | 20,704 | -0.18(-0.38%) |
Oct 08, 2021 | 48.04 | 48.04 | 47.36 | 47.37 | 24,025 | -0.64(-1.34%) |
Oct 07, 2021 | 47.88 | 48.48 | 47.88 | 48.02 | 21,719 | +0.54(+1.15%) |
Oct 06, 2021 | 47.00 | 47.51 | 46.73 | 47.47 | 21,497 | +0.02(+0.04%) |
Oct 05, 2021 | 47.30 | 47.89 | 47.27 | 47.45 | 9,723 | +0.26(+0.55%) |
Oct 04, 2021 | 47.41 | 47.61 | 47.03 | 47.19 | 22,197 | -0.40(-0.83%) |
Oct 01, 2021 | 47.07 | 47.86 | 46.70 | 47.59 | 43,514 | +0.67(+1.44%) |
Sep 30, 2021 | 48.31 | 48.62 | 46.92 | 46.92 | 46,480 | -1.22(-2.53%) |
Sep 29, 2021 | 48.16 | 48.37 | 48.05 | 48.14 | 10,911 | +0.08(+0.17%) |
Sep 28, 2021 | 48.77 | 48.86 | 48.04 | 48.06 | 15,849 | -0.86(-1.76%) |
Sep 27, 2021 | 48.55 | 49.12 | 48.55 | 48.92 | 24,774 | +0.50(+1.02%) |
Sep 24, 2021 | 48.43 | 48.76 | 48.41 | 48.42 | 18,189 | -0.26(-0.53%) |
Sep 23, 2021 | 48.38 | 49.02 | 48.38 | 48.68 | 18,304 | +0.63(+1.32%) |
Sep 22, 2021 | 47.87 | 48.38 | 47.87 | 48.05 | 14,895 | +0.50(+1.04%) |
Sep 21, 2021 | 48.06 | 48.06 | 47.32 | 47.55 | 20,639 | -0.25(-0.52%) |
Sep 20, 2021 | 47.74 | 48.06 | 47.18 | 47.80 | 42,610 | -0.89(-1.84%) |
Sep 17, 2021 | 48.99 | 49.15 | 48.51 | 48.69 | 20,836 | -0.39(-0.79%) |
Sep 16, 2021 | 49.34 | 49.41 | 49.03 | 49.08 | 10,687 | -0.24(-0.48%) |
Sep 15, 2021 | 48.89 | 49.39 | 48.71 | 49.32 | 8,176 | +0.45(+0.91%) |
Sep 14, 2021 | 49.86 | 49.86 | 48.83 | 48.87 | 95,769 | -0.74(-1.50%) |
Sep 13, 2021 | 50.02 | 50.02 | 49.37 | 49.61 | 15,222 | -0.02(-0.04%) |
Sep 10, 2021 | 50.17 | 50.31 | 49.57 | 49.63 | 14,590 | -0.14(-0.28%) |
Sep 09, 2021 | 49.80 | 50.16 | 49.76 | 49.77 | 13,488 | -0.07(-0.14%) |
Sep 08, 2021 | 49.80 | 50.00 | 49.54 | 49.84 | 16,155 | -0.25(-0.49%) |
Sep 07, 2021 | 50.77 | 50.77 | 50.06 | 50.09 | 20,844 | -0.72(-1.42%) |
Sep 03, 2021 | 51.19 | 51.19 | 50.65 | 50.81 | 16,105 | -0.47(-0.91%) |
Sep 02, 2021 | 50.94 | 51.27 | 50.82 | 51.27 | 27,648 | +0.51(+1.01%) |
Sep 01, 2021 | 50.88 | 50.90 | 50.28 | 50.76 | 46,874 | +0.04(+0.08%) |
Aug 31, 2021 | 51.06 | 51.06 | 50.63 | 50.72 | 19,690 | -0.35(-0.68%) |
Aug 30, 2021 | 51.30 | 51.38 | 51.04 | 51.07 | 24,997 | -0.08(-0.15%) |
Aug 27, 2021 | 50.59 | 51.28 | 50.59 | 51.15 | 21,203 | +0.78(+1.55%) |
Aug 26, 2021 | 51.04 | 51.04 | 50.22 | 50.36 | 6,499 | -0.60(-1.18%) |
Aug 25, 2021 | 50.31 | 51.26 | 50.31 | 50.97 | 20,698 | +0.54(+1.08%) |
Aug 24, 2021 | 49.85 | 50.69 | 49.85 | 50.42 | 20,714 | +0.60(+1.21%) |
Aug 23, 2021 | 49.99 | 49.99 | 49.40 | 49.82 | 22,190 | +0.21(+0.42%) |
Aug 20, 2021 | 49.17 | 49.73 | 49.02 | 49.61 | 11,671 | +0.61(+1.25%) |
Aug 19, 2021 | 48.83 | 49.32 | 48.78 | 49.00 | 18,169 | -0.30(-0.60%) |
Aug 18, 2021 | 49.04 | 50.05 | 49.04 | 49.30 | 28,188 | +0.09(+0.18%) |
Aug 17, 2021 | 49.95 | 49.95 | 48.69 | 49.21 | 31,587 | -1.28(-2.54%) |
Aug 16, 2021 | 50.30 | 50.66 | 50.01 | 50.49 | 20,356 | +0.05(+0.10%) |
Aug 13, 2021 | 50.99 | 50.99 | 50.39 | 50.44 | 9,015 | -0.49(-0.97%) |
Aug 12, 2021 | 51.34 | 51.46 | 50.77 | 50.94 | 14,117 | -0.21(-0.41%) |
Aug 11, 2021 | 50.39 | 51.18 | 50.21 | 51.15 | 37,461 | +1.03(+2.05%) |
Aug 10, 2021 | 49.53 | 50.37 | 49.30 | 50.12 | 21,552 | +0.63(+1.28%) |
Aug 09, 2021 | 49.74 | 49.93 | 49.18 | 49.48 | 40,687 | -0.29(-0.58%) |
Aug 06, 2021 | 50.10 | 50.10 | 49.73 | 49.77 | 23,042 | +0.01(+0.02%) |
Aug 05, 2021 | 49.79 | 50.16 | 49.66 | 49.76 | 12,834 | +0.11(+0.22%) |
Aug 04, 2021 | 50.24 | 50.33 | 49.67 | 49.65 | 23,997 | -0.98(-1.93%) |
Aug 03, 2021 | 50.15 | 50.66 | 49.70 | 50.63 | 12,729 | +0.64(+1.28%) |