Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.92 | 50.09 | 49.90 | 50.04 | 1,228,177 | +0.02(+0.04%) |
Oct 28, 2021 | 50.04 | 50.11 | 50.00 | 50.02 | 596,408 | -0.07(-0.15%) |
Oct 27, 2021 | 50.05 | 50.15 | 49.94 | 50.09 | 573,958 | +0.18(+0.37%) |
Oct 26, 2021 | 49.85 | 49.93 | 49.91 | 613,037 | +0.08(+0.17%) | |
Oct 25, 2021 | 49.80 | 49.86 | 49.77 | 49.83 | 1,028,933 | +0.06(+0.11%) |
Oct 22, 2021 | 49.72 | 49.80 | 49.70 | 49.77 | 392,086 | +0.10(+0.20%) |
Oct 21, 2021 | 49.75 | 49.75 | 49.67 | 49.67 | 458,910 | -0.11(-0.22%) |
Oct 20, 2021 | 49.81 | 49.87 | 49.77 | 49.78 | 599,316 | -0.04(-0.07%) |
Oct 19, 2021 | 49.91 | 49.91 | 49.82 | 49.82 | 545,147 | -0.13(-0.26%) |
Oct 18, 2021 | 49.88 | 49.98 | 49.85 | 49.95 | 369,432 | -0.05(-0.09%) |
Oct 15, 2021 | 50.02 | 50.02 | 49.97 | 49.99 | 327,142 | -0.12(-0.24%) |
Oct 14, 2021 | 50.07 | 50.12 | 50.02 | 50.11 | 394,360 | +0.08(+0.17%) |
Oct 13, 2021 | 49.94 | 50.04 | 49.94 | 50.03 | 1,041,921 | +0.11(+0.22%) |
Oct 12, 2021 | 49.81 | 49.92 | 49.76 | 49.92 | 1,274,819 | +0.20(+0.41%) |
Oct 11, 2021 | 49.74 | 49.77 | 49.72 | 49.72 | 432,237 | -0.10(-0.20%) |
Oct 08, 2021 | 49.92 | 49.92 | 49.79 | 49.82 | 545,006 | -0.09(-0.18%) |
Oct 07, 2021 | 49.98 | 50.03 | 49.91 | 49.91 | 532,216 | -0.17(-0.33%) |
Oct 06, 2021 | 50.06 | 50.09 | 50.02 | 50.08 | 1,255,336 | +0.03(+0.06%) |
Oct 05, 2021 | 50.13 | 50.18 | 50.03 | 50.05 | 534,125 | -0.11(-0.22%) |
Oct 04, 2021 | 50.14 | 50.21 | 50.10 | 50.16 | 563,502 | -0.03(-0.06%) |
Oct 01, 2021 | 50.10 | 50.21 | 50.09 | 50.19 | 774,424 | +0.18(+0.36%) |
Sep 30, 2021 | 50.06 | 50.06 | 49.97 | 50.01 | 628,943 | -0.03(-0.06%) |
Sep 29, 2021 | 50.11 | 50.13 | 49.99 | 50.04 | 430,468 | +0.03(+0.06%) |
Sep 28, 2021 | 50.07 | 50.10 | 49.97 | 50.01 | 529,501 | -0.21(-0.42%) |
Sep 27, 2021 | 50.20 | 50.27 | 50.17 | 50.22 | 622,553 | -0.06(-0.11%) |
Sep 24, 2021 | 50.31 | 50.34 | 50.24 | 50.28 | 463,685 | -0.08(-0.16%) |
Sep 23, 2021 | 50.52 | 50.59 | 50.35 | 50.36 | 496,960 | -0.29(-0.56%) |
Sep 22, 2021 | 50.60 | 50.66 | 50.55 | 50.64 | 506,878 | +0.05(+0.09%) |
Sep 21, 2021 | 50.58 | 50.62 | 50.57 | 50.60 | 494,708 | -0.01(-0.02%) |
Sep 20, 2021 | 50.55 | 50.62 | 50.55 | 50.61 | 433,569 | +0.12(+0.24%) |
Sep 17, 2021 | 50.45 | 50.49 | 49.78 | 50.49 | 341,426 | -0.05(-0.09%) |
Sep 16, 2021 | 50.51 | 50.65 | 50.50 | 50.53 | 460,332 | -0.11(-0.22%) |
Sep 15, 2021 | 50.69 | 50.69 | 50.59 | 50.64 | 481,200 | -0.05(-0.09%) |
Sep 14, 2021 | 50.63 | 50.72 | 50.59 | 50.69 | 766,132 | +0.13(+0.26%) |
Sep 13, 2021 | 50.56 | 50.59 | 50.53 | 50.56 | 429,921 | +0.06(+0.13%) |
Sep 10, 2021 | 50.53 | 50.55 | 50.45 | 50.50 | 362,021 | -0.10(-0.20%) |
Sep 09, 2021 | 50.46 | 50.61 | 50.44 | 50.60 | 650,112 | +0.13(+0.26%) |
Sep 08, 2021 | 50.45 | 50.49 | 50.36 | 50.47 | 996,928 | +0.09(+0.18%) |
Sep 07, 2021 | 50.41 | 50.41 | 50.33 | 50.38 | 614,195 | -0.11(-0.22%) |
Sep 03, 2021 | 50.52 | 50.52 | 50.46 | 50.49 | 1,571,575 | -0.09(-0.18%) |
Sep 02, 2021 | 50.56 | 50.59 | 50.51 | 50.58 | 413,312 | +0.06(+0.11%) |
Sep 01, 2021 | 50.59 | 50.59 | 50.48 | 50.52 | 630,276 | -0.01(-0.02%) |
Aug 31, 2021 | 50.55 | 50.60 | 50.49 | 50.53 | 833,794 | -0.05(-0.09%) |
Aug 30, 2021 | 50.46 | 50.58 | 50.46 | 50.58 | 456,927 | +0.06(+0.11%) |
Aug 27, 2021 | 50.39 | 50.52 | 50.35 | 50.52 | 414,220 | +0.14(+0.27%) |
Aug 26, 2021 | 50.39 | 50.39 | 50.32 | 50.39 | 425,273 | +0.00(+0.00%) |
Aug 25, 2021 | 50.47 | 50.49 | 50.35 | 50.39 | 380,924 | -0.09(-0.18%) |
Aug 24, 2021 | 50.50 | 50.54 | 50.47 | 50.48 | 369,588 | -0.07(-0.15%) |
Aug 23, 2021 | 50.54 | 50.56 | 50.50 | 50.55 | 463,364 | +0.00(+0.00%) |
Aug 20, 2021 | 50.61 | 50.61 | 50.44 | 50.55 | 297,023 | +0.00(+0.00%) |
Aug 19, 2021 | 50.55 | 50.55 | 50.49 | 50.55 | 451,186 | +0.07(+0.15%) |
Aug 18, 2021 | 50.39 | 50.50 | 50.39 | 50.48 | 628,395 | +0.01(+0.02%) |
Aug 17, 2021 | 50.48 | 50.52 | 50.46 | 50.47 | 457,434 | -0.05(-0.09%) |
Aug 16, 2021 | 50.55 | 50.60 | 50.51 | 50.51 | 463,418 | +0.05(+0.09%) |
Aug 13, 2021 | 50.33 | 50.47 | 50.32 | 50.47 | 467,443 | +0.19(+0.38%) |
Aug 12, 2021 | 50.28 | 50.29 | 50.22 | 50.28 | 559,396 | -0.02(-0.04%) |
Aug 11, 2021 | 50.28 | 50.34 | 50.19 | 50.29 | 781,387 | +0.06(+0.11%) |
Aug 10, 2021 | 50.36 | 50.36 | 50.23 | 50.24 | 691,286 | -0.07(-0.15%) |
Aug 09, 2021 | 50.46 | 50.51 | 50.29 | 50.31 | 626,020 | -0.11(-0.22%) |
Aug 06, 2021 | 50.61 | 50.61 | 50.40 | 50.42 | 943,273 | -0.22(-0.44%) |
Aug 05, 2021 | 50.69 | 50.87 | 50.62 | 50.64 | 439,466 | -0.12(-0.24%) |
Aug 04, 2021 | 50.81 | 50.87 | 50.63 | 50.76 | 578,011 | +0.00(+0.00%) |
Aug 03, 2021 | 50.78 | 50.80 | 50.73 | 50.76 | 486,495 | +0.03(+0.05%) |