Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.40 | 49.51 | 49.38 | 49.50 | 892,047 | +0.01(+0.02%) |
Oct 28, 2021 | 49.51 | 49.56 | 49.48 | 49.49 | 947,006 | -0.06(-0.11%) |
Oct 27, 2021 | 49.48 | 49.56 | 49.45 | 49.54 | 2,104,037 | +0.09(+0.19%) |
Oct 26, 2021 | 49.42 | 49.47 | 49.45 | 1,525,950 | +0.03(+0.06%) | |
Oct 25, 2021 | 49.39 | 49.43 | 49.35 | 49.42 | 691,000 | +0.01(+0.02%) |
Oct 22, 2021 | 49.37 | 49.43 | 49.41 | 1,052,709 | +0.06(+0.11%) | |
Oct 21, 2021 | 49.44 | 49.45 | 49.35 | 49.36 | 996,533 | -0.10(-0.21%) |
Oct 20, 2021 | 49.46 | 49.49 | 49.13 | 49.46 | 770,403 | +0.00(+0.00%) |
Oct 19, 2021 | 49.39 | 49.47 | 49.39 | 49.46 | 657,924 | -0.01(-0.02%) |
Oct 18, 2021 | 49.44 | 49.49 | 49.42 | 49.47 | 1,048,177 | -0.06(-0.11%) |
Oct 15, 2021 | 49.54 | 49.57 | 49.50 | 49.52 | 1,004,610 | -0.07(-0.13%) |
Oct 14, 2021 | 49.53 | 49.59 | 49.53 | 49.59 | 1,067,628 | +0.06(+0.11%) |
Oct 13, 2021 | 49.45 | 49.53 | 49.45 | 49.53 | 1,228,141 | +0.07(+0.15%) |
Oct 12, 2021 | 49.43 | 49.47 | 49.39 | 49.46 | 551,793 | +0.04(+0.08%) |
Oct 11, 2021 | 49.46 | 49.48 | 49.42 | 49.42 | 788,768 | -0.07(-0.13%) |
Oct 08, 2021 | 49.56 | 49.58 | 49.48 | 49.49 | 1,033,832 | -0.07(-0.15%) |
Oct 07, 2021 | 49.62 | 49.64 | 49.55 | 49.56 | 983,355 | -0.06(-0.11%) |
Oct 06, 2021 | 49.63 | 49.65 | 49.60 | 49.62 | 934,693 | -0.02(-0.04%) |
Oct 05, 2021 | 49.70 | 49.71 | 49.62 | 49.64 | 975,306 | -0.08(-0.17%) |
Oct 04, 2021 | 49.73 | 49.74 | 49.70 | 49.72 | 738,062 | +0.02(+0.04%) |
Oct 01, 2021 | 49.65 | 49.71 | 49.61 | 49.70 | 1,300,721 | +0.08(+0.16%) |
Sep 30, 2021 | 49.57 | 49.64 | 49.53 | 49.62 | 1,458,556 | +0.06(+0.12%) |
Sep 29, 2021 | 49.56 | 49.60 | 49.53 | 49.56 | 1,308,307 | +0.03(+0.07%) |
Sep 28, 2021 | 49.55 | 49.56 | 49.49 | 49.53 | 1,200,681 | -0.07(-0.15%) |
Sep 27, 2021 | 49.61 | 49.63 | 49.58 | 49.60 | 802,796 | -0.05(-0.09%) |
Sep 24, 2021 | 49.61 | 49.66 | 49.56 | 49.65 | 764,323 | +0.03(+0.06%) |
Sep 23, 2021 | 49.69 | 49.69 | 49.62 | 49.62 | 1,467,225 | -0.11(-0.22%) |
Sep 22, 2021 | 49.66 | 49.80 | 49.66 | 49.73 | 933,021 | -0.03(-0.06%) |
Sep 21, 2021 | 49.77 | 49.80 | 49.76 | 49.76 | 738,126 | -0.02(-0.04%) |
Sep 20, 2021 | 49.69 | 49.79 | 49.69 | 49.78 | 919,626 | +0.06(+0.11%) |
Sep 17, 2021 | 49.77 | 49.77 | 49.70 | 49.72 | 1,016,589 | -0.03(-0.06%) |
Sep 16, 2021 | 49.78 | 49.79 | 49.74 | 49.75 | 648,892 | -0.07(-0.13%) |
Sep 15, 2021 | 49.81 | 49.84 | 49.81 | 49.82 | 961,000 | +0.01(+0.02%) |
Sep 14, 2021 | 49.80 | 49.84 | 49.75 | 49.81 | 4,003,026 | +0.04(+0.07%) |
Sep 13, 2021 | 49.76 | 49.79 | 49.75 | 49.77 | 1,161,233 | +0.01(+0.02%) |
Sep 10, 2021 | 49.77 | 49.77 | 49.72 | 49.76 | 697,878 | -0.04(-0.07%) |
Sep 09, 2021 | 49.82 | 49.83 | 49.76 | 49.80 | 978,446 | +0.05(+0.09%) |
Sep 08, 2021 | 49.77 | 49.79 | 49.75 | 49.75 | 1,069,334 | +0.00(+0.00%) |
Sep 07, 2021 | 49.78 | 49.78 | 49.73 | 49.75 | 738,646 | -0.04(-0.07%) |
Sep 03, 2021 | 49.74 | 49.79 | 49.72 | 49.79 | 723,376 | -0.01(-0.02%) |
Sep 02, 2021 | 49.76 | 49.80 | 49.72 | 49.80 | 659,143 | +0.02(+0.04%) |
Sep 01, 2021 | 49.72 | 49.79 | 49.69 | 49.78 | 1,645,809 | -0.01(-0.01%) |
Aug 31, 2021 | 49.72 | 49.80 | 49.72 | 49.79 | 890,226 | +0.15(+0.30%) |
Aug 30, 2021 | 49.76 | 49.79 | 49.64 | 49.64 | 951,688 | -0.13(-0.26%) |
Aug 27, 2021 | 49.69 | 49.77 | 49.68 | 49.77 | 840,234 | +0.07(+0.15%) |
Aug 26, 2021 | 49.69 | 49.70 | 49.67 | 49.69 | 1,878,285 | +0.03(+0.06%) |
Aug 25, 2021 | 49.71 | 49.73 | 49.67 | 49.67 | 783,143 | -0.04(-0.07%) |
Aug 24, 2021 | 49.72 | 49.74 | 49.59 | 49.70 | 693,919 | -0.03(-0.06%) |
Aug 23, 2021 | 49.67 | 49.74 | 49.65 | 49.73 | 660,888 | +0.04(+0.07%) |
Aug 20, 2021 | 49.72 | 49.74 | 49.72 | 49.69 | 781,195 | -0.02(-0.04%) |
Aug 19, 2021 | 49.70 | 49.74 | 49.68 | 49.71 | 1,121,234 | +0.02(+0.04%) |
Aug 18, 2021 | 49.68 | 49.70 | 49.67 | 49.69 | 758,429 | +0.02(+0.04%) |
Aug 17, 2021 | 49.71 | 49.72 | 49.66 | 49.68 | 884,716 | -0.07(-0.13%) |
Aug 16, 2021 | 49.74 | 49.77 | 49.73 | 49.74 | 869,882 | +0.01(+0.02%) |
Aug 13, 2021 | 49.68 | 49.74 | 49.67 | 49.73 | 715,637 | +0.05(+0.09%) |
Aug 12, 2021 | 49.63 | 49.69 | 49.61 | 49.69 | 1,081,365 | +0.01(+0.02%) |
Aug 11, 2021 | 49.61 | 49.69 | 49.60 | 49.68 | 858,056 | +0.06(+0.11%) |
Aug 10, 2021 | 49.63 | 49.65 | 49.60 | 49.62 | 1,224,158 | -0.09(-0.19%) |
Aug 09, 2021 | 49.78 | 49.81 | 49.70 | 49.71 | 818,794 | -0.05(-0.09%) |
Aug 06, 2021 | 49.79 | 49.83 | 49.75 | 49.76 | 691,284 | -0.07(-0.15%) |
Aug 05, 2021 | 49.87 | 49.88 | 49.82 | 49.83 | 857,215 | -0.05(-0.09%) |
Aug 04, 2021 | 49.88 | 49.92 | 49.82 | 49.88 | 1,101,080 | -0.01(-0.02%) |
Aug 03, 2021 | 49.88 | 49.94 | 49.86 | 49.89 | 984,053 | -0.01(-0.02%) |