Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.84 | 48.95 | 48.82 | 48.93 | 902,309 | +0.01(+0.02%) |
Oct 28, 2021 | 48.95 | 48.99 | 48.92 | 48.92 | 957,900 | -0.06(-0.11%) |
Oct 27, 2021 | 48.91 | 48.99 | 48.89 | 48.98 | 2,128,241 | +0.09(+0.19%) |
Oct 26, 2021 | 48.86 | 48.91 | 48.89 | 1,543,504 | +0.03(+0.06%) | |
Oct 25, 2021 | 48.83 | 48.87 | 48.79 | 48.86 | 698,949 | +0.01(+0.02%) |
Oct 22, 2021 | 48.81 | 48.87 | 48.85 | 1,064,819 | +0.06(+0.11%) | |
Oct 21, 2021 | 48.88 | 48.89 | 48.79 | 48.79 | 1,007,997 | -0.10(-0.21%) |
Oct 20, 2021 | 48.90 | 48.92 | 48.58 | 48.90 | 779,266 | +0.00(+0.00%) |
Oct 19, 2021 | 48.83 | 48.91 | 48.83 | 48.90 | 665,493 | -0.01(-0.02%) |
Oct 18, 2021 | 48.88 | 48.92 | 48.86 | 48.91 | 1,060,235 | -0.06(-0.11%) |
Oct 15, 2021 | 48.98 | 49.01 | 48.94 | 48.96 | 1,016,167 | -0.06(-0.13%) |
Oct 14, 2021 | 48.97 | 49.02 | 48.97 | 49.02 | 1,079,910 | +0.06(+0.11%) |
Oct 13, 2021 | 48.89 | 48.97 | 48.89 | 48.97 | 1,242,269 | +0.07(+0.15%) |
Oct 12, 2021 | 48.87 | 48.91 | 48.83 | 48.90 | 558,141 | +0.04(+0.08%) |
Oct 11, 2021 | 48.90 | 48.91 | 48.86 | 48.86 | 797,842 | -0.06(-0.13%) |
Oct 08, 2021 | 49.00 | 49.02 | 48.91 | 48.92 | 1,045,725 | -0.07(-0.15%) |
Oct 07, 2021 | 49.05 | 49.07 | 48.99 | 49.00 | 994,667 | -0.06(-0.11%) |
Oct 06, 2021 | 49.06 | 49.08 | 49.03 | 49.05 | 945,446 | -0.02(-0.04%) |
Oct 05, 2021 | 49.14 | 49.14 | 49.05 | 49.07 | 986,526 | -0.08(-0.17%) |
Oct 04, 2021 | 49.16 | 49.17 | 49.14 | 49.15 | 746,553 | +0.02(+0.04%) |
Oct 01, 2021 | 49.09 | 49.14 | 49.04 | 49.14 | 1,315,685 | +0.08(+0.16%) |
Sep 30, 2021 | 49.00 | 49.08 | 48.97 | 49.06 | 1,475,332 | +0.06(+0.12%) |
Sep 29, 2021 | 48.99 | 49.03 | 48.97 | 49.00 | 1,323,355 | +0.03(+0.07%) |
Sep 28, 2021 | 48.98 | 48.99 | 48.93 | 48.97 | 1,214,491 | -0.07(-0.15%) |
Sep 27, 2021 | 49.05 | 49.07 | 49.02 | 49.04 | 812,029 | -0.05(-0.09%) |
Sep 24, 2021 | 49.05 | 49.09 | 48.99 | 49.09 | 773,114 | +0.03(+0.06%) |
Sep 23, 2021 | 49.12 | 49.12 | 49.06 | 49.06 | 1,484,101 | -0.11(-0.22%) |
Sep 22, 2021 | 49.09 | 49.23 | 49.09 | 49.17 | 943,752 | -0.03(-0.06%) |
Sep 21, 2021 | 49.21 | 49.23 | 49.19 | 49.20 | 746,616 | -0.02(-0.04%) |
Sep 20, 2021 | 49.12 | 49.22 | 49.12 | 49.21 | 930,203 | +0.06(+0.11%) |
Sep 17, 2021 | 49.21 | 49.21 | 49.13 | 49.16 | 1,028,281 | -0.03(-0.06%) |
Sep 16, 2021 | 49.21 | 49.22 | 49.18 | 49.19 | 656,356 | -0.06(-0.13%) |
Sep 15, 2021 | 49.24 | 49.28 | 49.24 | 49.25 | 972,053 | +0.01(+0.02%) |
Sep 14, 2021 | 49.23 | 49.27 | 49.19 | 49.24 | 4,049,068 | +0.04(+0.07%) |
Sep 13, 2021 | 49.20 | 49.22 | 49.18 | 49.21 | 1,174,589 | +0.01(+0.02%) |
Sep 10, 2021 | 49.21 | 49.21 | 49.16 | 49.20 | 705,904 | -0.04(-0.07%) |
Sep 09, 2021 | 49.25 | 49.26 | 49.20 | 49.23 | 989,700 | +0.05(+0.09%) |
Sep 08, 2021 | 49.21 | 49.23 | 49.19 | 49.19 | 1,081,633 | +0.00(+0.00%) |
Sep 07, 2021 | 49.21 | 49.21 | 49.17 | 49.19 | 747,141 | -0.04(-0.07%) |
Sep 03, 2021 | 49.18 | 49.22 | 49.16 | 49.22 | 731,696 | -0.01(-0.02%) |
Sep 02, 2021 | 49.20 | 49.23 | 49.16 | 49.23 | 666,724 | +0.02(+0.04%) |
Sep 01, 2021 | 49.16 | 49.22 | 49.12 | 49.21 | 1,664,739 | -0.01(-0.01%) |
Aug 31, 2021 | 49.16 | 49.23 | 49.16 | 49.22 | 900,472 | +0.15(+0.30%) |
Aug 30, 2021 | 49.19 | 49.23 | 49.07 | 49.07 | 962,642 | -0.13(-0.26%) |
Aug 27, 2021 | 49.13 | 49.20 | 49.11 | 49.20 | 849,905 | +0.07(+0.15%) |
Aug 26, 2021 | 49.13 | 49.14 | 49.10 | 49.13 | 1,899,904 | +0.03(+0.06%) |
Aug 25, 2021 | 49.15 | 49.17 | 49.10 | 49.10 | 792,156 | -0.04(-0.07%) |
Aug 24, 2021 | 49.16 | 49.17 | 49.03 | 49.14 | 701,906 | -0.03(-0.06%) |
Aug 23, 2021 | 49.10 | 49.17 | 49.09 | 49.17 | 668,495 | +0.04(+0.07%) |
Aug 20, 2021 | 49.16 | 49.17 | 49.16 | 49.13 | 790,186 | -0.02(-0.04%) |
Aug 19, 2021 | 49.14 | 49.17 | 49.11 | 49.15 | 1,134,139 | +0.02(+0.04%) |
Aug 18, 2021 | 49.11 | 49.14 | 49.10 | 49.13 | 767,158 | +0.02(+0.04%) |
Aug 17, 2021 | 49.15 | 49.16 | 49.09 | 49.11 | 894,898 | -0.06(-0.13%) |
Aug 16, 2021 | 49.17 | 49.20 | 49.17 | 49.17 | 879,894 | +0.01(+0.02%) |
Aug 13, 2021 | 49.11 | 49.17 | 49.10 | 49.17 | 723,873 | +0.05(+0.09%) |
Aug 12, 2021 | 49.06 | 49.12 | 49.05 | 49.12 | 1,093,812 | +0.01(+0.02%) |
Aug 11, 2021 | 49.05 | 49.13 | 49.04 | 49.11 | 867,932 | +0.06(+0.11%) |
Aug 10, 2021 | 49.06 | 49.08 | 49.04 | 49.06 | 1,238,248 | -0.09(-0.19%) |
Aug 09, 2021 | 49.21 | 49.24 | 49.13 | 49.15 | 828,218 | -0.05(-0.09%) |
Aug 06, 2021 | 49.22 | 49.27 | 49.18 | 49.19 | 699,241 | -0.07(-0.15%) |
Aug 05, 2021 | 49.30 | 49.31 | 49.25 | 49.27 | 867,081 | -0.05(-0.09%) |
Aug 04, 2021 | 49.31 | 49.35 | 49.26 | 49.31 | 1,113,754 | -0.01(-0.02%) |
Aug 03, 2021 | 49.31 | 49.37 | 49.30 | 49.32 | 995,379 | -0.01(-0.02%) |