Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.69 | 49.17 | 48.32 | 48.76 | 151,102 | +0.02(+0.04%) |
Oct 28, 2021 | 48.70 | 49.22 | 47.60 | 48.74 | 208,126 | +0.06(+0.13%) |
Oct 27, 2021 | 49.26 | 49.66 | 48.48 | 48.68 | 141,447 | -0.60(-1.22%) |
Oct 26, 2021 | 48.78 | 49.34 | 49.28 | 198,813 | +0.83(+1.72%) | |
Oct 25, 2021 | 48.00 | 48.48 | 47.94 | 48.45 | 95,995 | +0.46(+0.96%) |
Oct 22, 2021 | 47.40 | 48.14 | 47.38 | 47.99 | 88,950 | +0.36(+0.76%) |
Oct 21, 2021 | 48.35 | 48.35 | 47.25 | 47.62 | 166,842 | -0.67(-1.38%) |
Oct 20, 2021 | 48.81 | 49.22 | 47.93 | 48.29 | 173,615 | -0.19(-0.38%) |
Oct 19, 2021 | 49.06 | 49.17 | 48.47 | 48.48 | 70,924 | -0.71(-1.44%) |
Oct 18, 2021 | 50.37 | 50.37 | 49.11 | 49.18 | 80,127 | -0.95(-1.89%) |
Oct 15, 2021 | 49.21 | 50.14 | 49.03 | 50.13 | 96,426 | +0.93(+1.89%) |
Oct 14, 2021 | 49.04 | 49.25 | 48.66 | 49.20 | 55,751 | +0.66(+1.35%) |
Oct 13, 2021 | 48.91 | 48.98 | 48.20 | 48.55 | 90,546 | -0.18(-0.36%) |
Oct 12, 2021 | 48.57 | 49.06 | 48.46 | 48.72 | 85,117 | +0.38(+0.79%) |
Oct 11, 2021 | 48.28 | 48.79 | 48.25 | 48.34 | 63,351 | +0.20(+0.41%) |
Oct 08, 2021 | 48.19 | 48.77 | 47.95 | 48.15 | 93,322 | -0.12(-0.26%) |
Oct 07, 2021 | 49.57 | 49.73 | 48.25 | 48.27 | 171,079 | -0.93(-1.89%) |
Oct 06, 2021 | 49.09 | 49.22 | 48.12 | 49.20 | 159,164 | +0.04(+0.09%) |
Oct 05, 2021 | 48.49 | 49.48 | 48.48 | 49.16 | 123,843 | +0.75(+1.54%) |
Oct 04, 2021 | 49.36 | 49.81 | 48.24 | 48.41 | 107,702 | -0.94(-1.91%) |
Oct 01, 2021 | 49.67 | 49.67 | 48.61 | 49.35 | 136,816 | -0.56(-1.12%) |
Sep 30, 2021 | 50.64 | 50.71 | 49.78 | 49.91 | 138,942 | -0.51(-1.02%) |
Sep 29, 2021 | 50.62 | 50.62 | 50.13 | 50.43 | 156,730 | -0.09(-0.18%) |
Sep 28, 2021 | 51.00 | 51.00 | 50.20 | 50.52 | 223,556 | -0.79(-1.54%) |
Sep 27, 2021 | 51.34 | 51.49 | 51.11 | 51.30 | 92,366 | +0.22(+0.43%) |
Sep 24, 2021 | 51.19 | 51.45 | 50.74 | 51.08 | 74,656 | +0.01(+0.02%) |
Sep 23, 2021 | 50.99 | 51.38 | 50.83 | 51.07 | 41,459 | +0.08(+0.16%) |
Sep 22, 2021 | 50.55 | 51.39 | 50.55 | 50.99 | 66,414 | +0.68(+1.36%) |
Sep 21, 2021 | 49.89 | 50.65 | 49.85 | 50.31 | 130,525 | +0.26(+0.51%) |
Sep 20, 2021 | 49.78 | 50.10 | 49.14 | 50.05 | 160,996 | -0.31(-0.62%) |
Sep 17, 2021 | 50.94 | 51.21 | 50.36 | 50.36 | 136,838 | -0.63(-1.23%) |
Sep 16, 2021 | 51.44 | 51.47 | 50.89 | 50.99 | 61,230 | -0.58(-1.12%) |
Sep 15, 2021 | 51.20 | 51.70 | 51.09 | 51.57 | 81,998 | +0.43(+0.85%) |
Sep 14, 2021 | 50.68 | 51.18 | 49.94 | 51.14 | 143,582 | +0.81(+1.60%) |
Sep 13, 2021 | 50.56 | 50.62 | 50.05 | 50.33 | 107,952 | +0.04(+0.07%) |
Sep 10, 2021 | 50.55 | 50.81 | 50.28 | 50.29 | 119,513 | +0.12(+0.23%) |
Sep 09, 2021 | 50.50 | 50.50 | 49.82 | 50.18 | 111,275 | -0.31(-0.61%) |
Sep 08, 2021 | 50.77 | 50.88 | 49.98 | 50.49 | 103,878 | -0.09(-0.18%) |
Sep 07, 2021 | 50.64 | 51.01 | 50.45 | 50.58 | 54,438 | -0.05(-0.11%) |
Sep 03, 2021 | 51.06 | 51.21 | 50.51 | 50.63 | 63,026 | -0.30(-0.59%) |
Sep 02, 2021 | 50.68 | 51.08 | 50.38 | 50.93 | 110,180 | +0.25(+0.49%) |
Sep 01, 2021 | 51.49 | 51.50 | 50.61 | 50.68 | 114,794 | -0.67(-1.31%) |
Aug 31, 2021 | 50.75 | 51.50 | 50.75 | 51.36 | 191,031 | +0.67(+1.33%) |
Aug 30, 2021 | 50.44 | 50.84 | 50.21 | 50.68 | 59,569 | +0.24(+0.47%) |
Aug 27, 2021 | 50.41 | 50.60 | 50.00 | 50.44 | 189,429 | +0.04(+0.07%) |
Aug 26, 2021 | 50.80 | 50.80 | 50.24 | 50.41 | 67,856 | -0.55(-1.08%) |
Aug 25, 2021 | 51.38 | 51.38 | 50.43 | 50.96 | 94,007 | -0.12(-0.24%) |
Aug 24, 2021 | 51.40 | 51.40 | 50.63 | 51.08 | 77,352 | -0.09(-0.17%) |
Aug 23, 2021 | 50.82 | 51.54 | 50.61 | 51.17 | 110,024 | +0.59(+1.16%) |
Aug 20, 2021 | 50.44 | 51.02 | 50.31 | 50.59 | 85,033 | -0.01(-0.02%) |
Aug 19, 2021 | 51.41 | 51.63 | 50.23 | 50.60 | 257,087 | -1.05(-2.03%) |
Aug 18, 2021 | 51.68 | 52.32 | 51.52 | 51.64 | 100,008 | -0.14(-0.27%) |
Aug 17, 2021 | 51.92 | 52.28 | 51.44 | 51.78 | 114,595 | -0.50(-0.95%) |
Aug 16, 2021 | 52.16 | 52.40 | 51.68 | 52.28 | 69,689 | +0.07(+0.14%) |
Aug 13, 2021 | 51.31 | 52.22 | 51.21 | 52.21 | 143,343 | +1.16(+2.28%) |
Aug 12, 2021 | 50.52 | 51.12 | 50.25 | 51.05 | 155,838 | +0.40(+0.79%) |
Aug 11, 2021 | 50.89 | 50.94 | 50.30 | 50.65 | 156,875 | -0.03(-0.05%) |
Aug 10, 2021 | 50.76 | 50.91 | 50.23 | 50.68 | 164,192 | +0.04(+0.09%) |
Aug 09, 2021 | 50.71 | 50.94 | 50.54 | 50.63 | 111,706 | -0.08(-0.16%) |
Aug 06, 2021 | 50.44 | 50.99 | 50.43 | 50.71 | 149,075 | +0.30(+0.60%) |
Aug 05, 2021 | 50.41 | 50.91 | 50.12 | 50.41 | 325,081 | +0.02(+0.04%) |
Aug 04, 2021 | 50.44 | 50.83 | 49.81 | 50.39 | 159,137 | -0.34(-0.66%) |
Aug 03, 2021 | 50.15 | 50.72 | 49.58 | 50.73 | 125,937 | +0.59(+1.17%) |