Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.20 | 50.45 | 50.01 | 50.20 | 543,810 | -0.06(-0.11%) |
Oct 28, 2021 | 49.61 | 50.25 | 49.61 | 50.25 | 610,775 | +0.94(+1.91%) |
Oct 27, 2021 | 50.17 | 50.17 | 49.28 | 49.31 | 644,189 | -0.91(-1.82%) |
Oct 26, 2021 | 50.76 | 50.23 | 50.23 | 557,081 | -0.39(-0.78%) | |
Oct 25, 2021 | 50.35 | 50.71 | 50.22 | 50.62 | 683,091 | +0.39(+0.78%) |
Oct 22, 2021 | 50.25 | 50.43 | 49.90 | 50.23 | 441,246 | -0.03(-0.07%) |
Oct 21, 2021 | 50.09 | 50.41 | 49.93 | 50.26 | 681,527 | +0.16(+0.32%) |
Oct 20, 2021 | 49.83 | 50.22 | 49.68 | 50.10 | 503,383 | +0.34(+0.68%) |
Oct 19, 2021 | 49.75 | 49.93 | 49.49 | 49.76 | 604,097 | +0.21(+0.43%) |
Oct 18, 2021 | 49.30 | 49.64 | 49.23 | 49.55 | 639,810 | +0.00(+0.00%) |
Oct 15, 2021 | 50.05 | 50.11 | 49.49 | 49.55 | 2,949,045 | -0.05(-0.10%) |
Oct 14, 2021 | 49.39 | 49.67 | 49.31 | 49.60 | 466,057 | +0.70(+1.42%) |
Oct 13, 2021 | 48.77 | 48.91 | 48.35 | 48.90 | 604,965 | +0.21(+0.43%) |
Oct 12, 2021 | 48.50 | 48.85 | 48.44 | 48.69 | 657,653 | +0.30(+0.62%) |
Oct 11, 2021 | 48.74 | 49.08 | 48.39 | 48.40 | 459,610 | -0.32(-0.65%) |
Oct 08, 2021 | 49.12 | 49.22 | 48.70 | 48.71 | 443,252 | -0.36(-0.74%) |
Oct 07, 2021 | 48.77 | 49.41 | 48.72 | 49.08 | 723,442 | +0.76(+1.58%) |
Oct 06, 2021 | 48.04 | 48.39 | 47.67 | 48.31 | 753,006 | -0.21(-0.43%) |
Oct 05, 2021 | 48.56 | 48.99 | 48.32 | 48.52 | 568,888 | +0.18(+0.37%) |
Oct 04, 2021 | 48.81 | 48.93 | 48.17 | 48.34 | 662,574 | -0.52(-1.06%) |
Oct 01, 2021 | 48.33 | 49.12 | 47.85 | 48.86 | 1,349,900 | +0.81(+1.68%) |
Sep 30, 2021 | 48.80 | 48.92 | 48.09 | 48.06 | 479,357 | -0.55(-1.13%) |
Sep 29, 2021 | 48.94 | 48.95 | 48.55 | 48.60 | 790,392 | -0.12(-0.25%) |
Sep 28, 2021 | 49.48 | 49.57 | 48.65 | 48.72 | 856,826 | -1.06(-2.12%) |
Sep 27, 2021 | 49.28 | 50.01 | 49.26 | 49.78 | 1,036,416 | +0.62(+1.26%) |
Sep 24, 2021 | 49.04 | 49.37 | 48.86 | 49.16 | 1,677,637 | -0.20(-0.40%) |
Sep 23, 2021 | 48.78 | 49.51 | 48.78 | 49.36 | 568,942 | +0.82(+1.68%) |
Sep 22, 2021 | 48.13 | 48.85 | 48.13 | 48.54 | 603,089 | +0.64(+1.34%) |
Sep 21, 2021 | 48.19 | 48.29 | 47.52 | 47.90 | 770,058 | +0.08(+0.17%) |
Sep 20, 2021 | 47.77 | 48.08 | 47.19 | 47.82 | 1,262,973 | -1.01(-2.07%) |
Sep 17, 2021 | 48.92 | 49.10 | 48.53 | 48.83 | 602,658 | -0.09(-0.19%) |
Sep 16, 2021 | 48.95 | 49.15 | 48.57 | 48.92 | 645,328 | -0.01(-0.02%) |
Sep 15, 2021 | 48.43 | 48.97 | 48.29 | 48.93 | 523,911 | +0.52(+1.08%) |
Sep 14, 2021 | 49.16 | 49.16 | 48.22 | 48.41 | 840,379 | -0.60(-1.22%) |
Sep 13, 2021 | 49.09 | 49.09 | 48.46 | 49.01 | 989,772 | +0.25(+0.52%) |
Sep 10, 2021 | 49.58 | 49.63 | 48.72 | 48.75 | 493,722 | -0.56(-1.13%) |
Sep 09, 2021 | 49.19 | 49.71 | 48.99 | 49.31 | 486,611 | +0.08(+0.16%) |
Sep 08, 2021 | 49.64 | 49.73 | 48.99 | 49.23 | 537,844 | -0.54(-1.08%) |
Sep 07, 2021 | 50.08 | 50.25 | 49.73 | 49.77 | 877,605 | -0.29(-0.58%) |
Sep 03, 2021 | 50.22 | 50.29 | 49.94 | 50.06 | 507,041 | -0.26(-0.52%) |
Sep 02, 2021 | 50.20 | 50.50 | 50.06 | 50.32 | 798,232 | +0.34(+0.68%) |
Sep 01, 2021 | 49.87 | 50.17 | 49.49 | 49.98 | 4,382,854 | +0.29(+0.59%) |
Aug 31, 2021 | 49.65 | 49.83 | 49.47 | 49.69 | 1,034,122 | +0.01(+0.03%) |
Aug 30, 2021 | 50.05 | 50.05 | 49.58 | 49.68 | 1,205,730 | -0.23(-0.45%) |
Aug 27, 2021 | 48.81 | 49.99 | 48.81 | 49.90 | 765,467 | +1.22(+2.51%) |
Aug 26, 2021 | 49.07 | 49.25 | 48.57 | 48.68 | 869,563 | -0.48(-0.98%) |
Aug 25, 2021 | 48.92 | 49.42 | 48.77 | 49.16 | 531,594 | +0.24(+0.49%) |
Aug 24, 2021 | 48.46 | 48.94 | 48.44 | 48.92 | 623,312 | +0.63(+1.31%) |
Aug 23, 2021 | 47.89 | 48.37 | 47.83 | 48.29 | 605,549 | +0.76(+1.59%) |
Aug 20, 2021 | 46.78 | 47.56 | 46.78 | 47.53 | 981,338 | +0.76(+1.63%) |
Aug 19, 2021 | 46.94 | 47.26 | 46.51 | 46.77 | 790,337 | -0.59(-1.25%) |
Aug 18, 2021 | 47.73 | 48.05 | 47.35 | 47.36 | 785,226 | -0.43(-0.90%) |
Aug 17, 2021 | 47.94 | 47.99 | 47.23 | 47.79 | 811,462 | -0.60(-1.25%) |
Aug 16, 2021 | 48.52 | 48.55 | 48.03 | 48.39 | 638,271 | -0.36(-0.75%) |
Aug 13, 2021 | 49.15 | 49.21 | 48.69 | 48.76 | 496,985 | -0.38(-0.78%) |
Aug 12, 2021 | 49.21 | 49.22 | 48.78 | 49.14 | 459,844 | -0.07(-0.15%) |
Aug 11, 2021 | 48.99 | 49.21 | 48.53 | 49.21 | 529,366 | +0.31(+0.63%) |
Aug 10, 2021 | 48.88 | 49.02 | 48.61 | 48.91 | 569,292 | +0.12(+0.24%) |
Aug 09, 2021 | 48.88 | 48.98 | 48.54 | 48.79 | 658,896 | -0.21(-0.42%) |
Aug 06, 2021 | 49.08 | 49.28 | 48.77 | 49.00 | 785,597 | +0.20(+0.40%) |
Aug 05, 2021 | 48.14 | 48.80 | 48.10 | 48.80 | 544,755 | +0.82(+1.72%) |
Aug 04, 2021 | 48.15 | 48.58 | 47.97 | 47.98 | 512,688 | -0.54(-1.11%) |
Aug 03, 2021 | 48.51 | 48.53 | 47.75 | 48.51 | 560,451 | +0.18(+0.37%) |