Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.34 | 51.47 | 50.04 | 51.28 | 32,246 | +0.96(+1.91%) |
Oct 28, 2021 | 49.67 | 50.63 | 49.12 | 50.32 | 51,959 | +0.86(+1.75%) |
Oct 27, 2021 | 49.76 | 51.79 | 48.92 | 49.45 | 38,135 | -0.67(-1.33%) |
Oct 26, 2021 | 50.12 | 50.12 | 45,930 | -0.17(-0.34%) | ||
Oct 25, 2021 | 50.79 | 50.95 | 49.64 | 50.29 | 26,197 | -0.24(-0.48%) |
Oct 22, 2021 | 49.99 | 51.64 | 49.63 | 50.54 | 35,373 | +0.76(+1.53%) |
Oct 21, 2021 | 48.25 | 50.16 | 48.25 | 49.77 | 43,458 | +1.45(+3.00%) |
Oct 20, 2021 | 49.09 | 50.22 | 48.29 | 48.33 | 29,538 | -0.76(-1.55%) |
Oct 19, 2021 | 48.72 | 49.29 | 48.22 | 49.09 | 48,619 | +0.77(+1.60%) |
Oct 18, 2021 | 47.44 | 48.37 | 47.24 | 48.32 | 46,390 | +0.47(+0.98%) |
Oct 15, 2021 | 48.88 | 49.89 | 47.42 | 47.85 | 50,323 | -0.86(-1.76%) |
Oct 14, 2021 | 47.76 | 49.26 | 47.76 | 48.70 | 53,630 | +1.70(+3.62%) |
Oct 13, 2021 | 46.06 | 47.46 | 46.01 | 47.00 | 27,223 | +1.03(+2.25%) |
Oct 12, 2021 | 45.99 | 46.25 | 45.24 | 45.97 | 75,666 | -0.19(-0.41%) |
Oct 11, 2021 | 46.07 | 46.95 | 46.07 | 46.16 | 14,837 | -0.25(-0.55%) |
Oct 08, 2021 | 46.30 | 46.76 | 45.46 | 46.41 | 29,188 | +0.08(+0.16%) |
Oct 07, 2021 | 45.36 | 47.00 | 45.36 | 46.33 | 27,616 | +1.03(+2.28%) |
Oct 06, 2021 | 45.93 | 46.10 | 44.35 | 45.30 | 37,618 | -1.23(-2.65%) |
Oct 05, 2021 | 46.73 | 47.23 | 45.88 | 46.53 | 43,439 | +0.23(+0.49%) |
Oct 04, 2021 | 46.81 | 47.47 | 46.02 | 46.31 | 21,329 | -0.74(-1.58%) |
Oct 01, 2021 | 44.85 | 47.99 | 44.20 | 47.05 | 59,029 | +2.29(+5.13%) |
Sep 30, 2021 | 47.35 | 47.35 | 44.31 | 44.75 | 79,159 | -2.48(-5.25%) |
Sep 29, 2021 | 47.49 | 48.18 | 46.06 | 47.24 | 22,585 | -0.19(-0.40%) |
Sep 28, 2021 | 47.50 | 47.87 | 46.53 | 47.42 | 23,470 | -0.38(-0.79%) |
Sep 27, 2021 | 47.15 | 48.41 | 47.15 | 47.80 | 34,731 | +0.99(+2.11%) |
Sep 24, 2021 | 46.54 | 47.05 | 46.04 | 46.81 | 19,183 | -0.21(-0.44%) |
Sep 23, 2021 | 46.26 | 47.77 | 46.26 | 47.02 | 38,817 | +0.91(+1.98%) |
Sep 22, 2021 | 45.47 | 46.34 | 44.93 | 46.11 | 29,479 | +0.52(+1.13%) |
Sep 21, 2021 | 45.85 | 46.08 | 44.87 | 45.59 | 95,174 | -0.05(-0.10%) |
Sep 20, 2021 | 45.12 | 45.77 | 44.81 | 45.64 | 37,561 | -0.26(-0.57%) |
Sep 17, 2021 | 46.09 | 46.39 | 45.70 | 45.90 | 77,234 | -0.01(-0.02%) |
Sep 16, 2021 | 45.61 | 46.12 | 45.52 | 45.91 | 15,575 | +0.36(+0.78%) |
Sep 15, 2021 | 45.06 | 45.62 | 44.65 | 45.55 | 48,865 | +0.37(+0.81%) |
Sep 14, 2021 | 45.37 | 45.70 | 44.89 | 45.19 | 31,980 | +0.07(+0.15%) |
Sep 13, 2021 | 45.95 | 45.95 | 44.45 | 45.12 | 40,421 | -0.90(-1.96%) |
Sep 10, 2021 | 46.34 | 46.67 | 45.94 | 46.02 | 32,577 | +0.02(+0.04%) |
Sep 09, 2021 | 45.19 | 46.43 | 45.01 | 46.00 | 44,656 | +0.68(+1.49%) |
Sep 08, 2021 | 45.22 | 45.84 | 44.40 | 45.33 | 53,067 | -0.17(-0.37%) |
Sep 07, 2021 | 46.00 | 46.05 | 44.91 | 45.50 | 31,217 | -0.55(-1.18%) |
Sep 03, 2021 | 45.57 | 46.08 | 44.66 | 46.04 | 34,775 | +0.35(+0.76%) |
Sep 02, 2021 | 46.78 | 47.07 | 45.01 | 45.69 | 38,610 | -0.82(-1.76%) |
Sep 01, 2021 | 46.72 | 47.14 | 45.33 | 46.51 | 31,840 | -0.04(-0.09%) |
Aug 31, 2021 | 46.91 | 46.91 | 45.50 | 46.55 | 46,549 | -0.52(-1.09%) |
Aug 30, 2021 | 46.85 | 47.46 | 45.70 | 47.07 | 65,052 | +0.07(+0.14%) |
Aug 27, 2021 | 44.89 | 47.13 | 44.12 | 47.00 | 54,190 | +3.05(+6.95%) |
Aug 26, 2021 | 45.62 | 45.94 | 43.41 | 43.95 | 69,437 | -1.74(-3.81%) |
Aug 25, 2021 | 45.44 | 46.71 | 45.22 | 45.69 | 39,975 | +0.43(+0.95%) |
Aug 24, 2021 | 44.34 | 45.32 | 44.32 | 45.26 | 42,536 | +1.10(+2.48%) |
Aug 23, 2021 | 44.63 | 45.80 | 44.05 | 44.17 | 52,151 | -0.19(-0.42%) |
Aug 20, 2021 | 43.07 | 44.75 | 43.07 | 44.35 | 47,048 | +1.10(+2.53%) |
Aug 19, 2021 | 43.11 | 44.03 | 42.73 | 43.26 | 53,753 | -0.68(-1.56%) |
Aug 18, 2021 | 44.79 | 45.66 | 43.79 | 43.94 | 45,851 | -1.02(-2.27%) |
Aug 17, 2021 | 47.06 | 47.15 | 44.61 | 44.96 | 59,933 | -2.66(-5.59%) |
Aug 16, 2021 | 46.36 | 47.73 | 45.20 | 47.62 | 67,553 | +0.78(+1.66%) |
Aug 13, 2021 | 48.49 | 48.51 | 46.12 | 46.85 | 34,781 | -1.41(-2.93%) |
Aug 12, 2021 | 47.56 | 49.08 | 46.93 | 48.26 | 43,287 | +0.90(+1.90%) |
Aug 11, 2021 | 48.32 | 48.32 | 45.97 | 47.36 | 71,889 | -0.82(-1.71%) |
Aug 10, 2021 | 49.14 | 49.90 | 47.83 | 48.19 | 64,445 | -0.96(-1.95%) |
Aug 09, 2021 | 49.09 | 49.75 | 48.26 | 49.14 | 47,664 | -0.22(-0.44%) |
Aug 06, 2021 | 46.25 | 50.13 | 46.18 | 49.36 | 77,232 | +3.43(+7.47%) |
Aug 05, 2021 | 46.28 | 47.71 | 44.68 | 45.93 | 162,856 | -0.14(-0.31%) |
Aug 04, 2021 | 53.60 | 53.60 | 45.35 | 46.07 | 430,302 | -8.81(-16.05%) |
Aug 03, 2021 | 54.35 | 55.81 | 52.39 | 54.88 | 108,510 | +1.29(+2.41%) |