Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.30 | 48.53 | 48.24 | 48.33 | 415,659 | -0.42(-0.86%) |
Oct 28, 2021 | 48.87 | 48.89 | 48.37 | 48.75 | 588,211 | +0.71(+1.48%) |
Oct 27, 2021 | 48.54 | 48.57 | 48.04 | 48.04 | 571,962 | -0.49(-1.01%) |
Oct 26, 2021 | 48.17 | 48.53 | 592,648 | +0.05(+0.10%) | ||
Oct 25, 2021 | 48.57 | 48.70 | 48.26 | 48.48 | 483,340 | -0.26(-0.53%) |
Oct 22, 2021 | 48.26 | 48.79 | 48.00 | 48.74 | 1,020,097 | -0.10(-0.20%) |
Oct 21, 2021 | 48.49 | 49.74 | 48.31 | 48.84 | 695,599 | +1.08(+2.26%) |
Oct 20, 2021 | 48.00 | 48.24 | 47.70 | 47.76 | 1,004,786 | -0.79(-1.63%) |
Oct 19, 2021 | 48.12 | 48.70 | 48.11 | 48.55 | 609,514 | -0.61(-1.24%) |
Oct 18, 2021 | 49.01 | 49.26 | 48.86 | 49.16 | 718,150 | +0.24(+0.49%) |
Oct 15, 2021 | 48.39 | 48.93 | 48.37 | 48.92 | 473,499 | +0.67(+1.39%) |
Oct 14, 2021 | 48.28 | 48.45 | 48.14 | 48.25 | 351,657 | +0.03(+0.06%) |
Oct 13, 2021 | 48.12 | 48.41 | 48.11 | 48.22 | 527,102 | -0.01(-0.02%) |
Oct 12, 2021 | 48.33 | 48.36 | 48.07 | 48.23 | 635,906 | -0.60(-1.23%) |
Oct 11, 2021 | 48.95 | 49.11 | 48.80 | 48.83 | 729,084 | -1.06(-2.12%) |
Oct 08, 2021 | 48.38 | 49.92 | 48.30 | 49.89 | 2,660,276 | +1.84(+3.83%) |
Oct 07, 2021 | 47.89 | 48.19 | 47.83 | 48.05 | 1,162,276 | +0.82(+1.74%) |
Oct 06, 2021 | 46.84 | 47.35 | 46.66 | 47.23 | 795,111 | +0.53(+1.13%) |
Oct 05, 2021 | 46.90 | 47.05 | 46.65 | 46.70 | 1,801,844 | -0.76(-1.60%) |
Oct 04, 2021 | 47.13 | 47.50 | 47.07 | 47.46 | 920,565 | +0.81(+1.74%) |
Oct 01, 2021 | 46.11 | 46.76 | 45.95 | 46.65 | 672,934 | +1.18(+2.60%) |
Sep 30, 2021 | 45.63 | 45.87 | 45.47 | 45.47 | 664,255 | +0.29(+0.64%) |
Sep 29, 2021 | 45.36 | 45.42 | 45.12 | 45.18 | 1,251,779 | +0.37(+0.83%) |
Sep 28, 2021 | 45.38 | 45.50 | 44.59 | 44.81 | 803,102 | -0.80(-1.75%) |
Sep 27, 2021 | 45.63 | 45.77 | 45.50 | 45.61 | 464,445 | -0.40(-0.87%) |
Sep 24, 2021 | 46.02 | 46.22 | 45.86 | 46.01 | 376,764 | -0.41(-0.88%) |
Sep 23, 2021 | 46.32 | 46.62 | 46.32 | 46.42 | 372,863 | +0.31(+0.67%) |
Sep 22, 2021 | 46.00 | 46.32 | 45.75 | 46.11 | 984,815 | +0.14(+0.30%) |
Sep 21, 2021 | 45.82 | 46.12 | 45.80 | 45.97 | 794,901 | +0.40(+0.88%) |
Sep 20, 2021 | 45.35 | 45.94 | 45.31 | 45.57 | 651,618 | -0.50(-1.09%) |
Sep 17, 2021 | 46.36 | 46.40 | 45.88 | 46.07 | 1,825,044 | -0.75(-1.60%) |
Sep 16, 2021 | 46.82 | 46.90 | 46.48 | 46.82 | 506,030 | -0.04(-0.09%) |
Sep 15, 2021 | 46.92 | 46.95 | 46.63 | 46.86 | 781,520 | +0.11(+0.24%) |
Sep 14, 2021 | 46.83 | 47.19 | 46.73 | 46.75 | 838,280 | +0.44(+0.95%) |
Sep 13, 2021 | 46.69 | 48.48 | 46.27 | 46.31 | 1,041,020 | -0.38(-0.81%) |
Sep 10, 2021 | 47.38 | 47.42 | 46.63 | 46.69 | 1,941,245 | -0.50(-1.06%) |
Sep 09, 2021 | 48.04 | 48.19 | 47.17 | 47.19 | 2,126,244 | -1.30(-2.68%) |
Sep 08, 2021 | 48.70 | 48.84 | 48.43 | 48.49 | 527,497 | -0.70(-1.42%) |
Sep 07, 2021 | 49.66 | 49.67 | 49.19 | 49.19 | 732,474 | -0.56(-1.13%) |
Sep 03, 2021 | 49.78 | 49.94 | 49.57 | 49.75 | 644,220 | -0.09(-0.18%) |
Sep 02, 2021 | 50.07 | 50.17 | 49.67 | 49.84 | 3,939,376 | -0.10(-0.20%) |
Sep 01, 2021 | 50.30 | 50.39 | 49.92 | 49.94 | 1,973,088 | -0.28(-0.56%) |
Aug 31, 2021 | 50.83 | 50.86 | 50.11 | 50.22 | 1,020,263 | +0.47(+0.94%) |
Aug 30, 2021 | 49.80 | 49.97 | 49.72 | 49.75 | 569,630 | -0.28(-0.56%) |
Aug 27, 2021 | 49.87 | 50.29 | 49.80 | 50.03 | 832,075 | +0.39(+0.79%) |
Aug 26, 2021 | 49.79 | 49.91 | 49.56 | 49.64 | 286,695 | +0.14(+0.28%) |
Aug 25, 2021 | 49.36 | 49.62 | 49.19 | 49.50 | 627,109 | -0.50(-1.00%) |
Aug 24, 2021 | 50.29 | 50.29 | 49.98 | 50.00 | 1,594,974 | -0.37(-0.73%) |
Aug 23, 2021 | 50.24 | 50.44 | 50.15 | 50.37 | 1,078,414 | +0.07(+0.14%) |
Aug 20, 2021 | 50.20 | 50.39 | 50.03 | 50.30 | 1,204,828 | -0.46(-0.91%) |
Aug 19, 2021 | 50.13 | 50.76 | 50.09 | 50.76 | 1,049,195 | +0.29(+0.57%) |
Aug 18, 2021 | 50.93 | 51.05 | 50.46 | 50.47 | 1,738,324 | -0.06(-0.12%) |
Aug 17, 2021 | 50.54 | 50.75 | 50.35 | 50.53 | 689,016 | -0.06(-0.12%) |
Aug 16, 2021 | 50.26 | 50.67 | 50.18 | 50.59 | 649,177 | +0.43(+0.85%) |
Aug 13, 2021 | 49.96 | 50.33 | 49.96 | 50.16 | 641,340 | +0.42(+0.85%) |
Aug 12, 2021 | 49.73 | 49.90 | 49.59 | 49.74 | 868,922 | +0.08(+0.16%) |
Aug 11, 2021 | 50.03 | 50.10 | 49.66 | 49.66 | 378,651 | +0.10(+0.20%) |
Aug 10, 2021 | 49.58 | 49.67 | 49.26 | 49.56 | 1,163,159 | +0.49(+1.00%) |
Aug 09, 2021 | 49.24 | 49.35 | 48.84 | 49.07 | 1,152,680 | +0.56(+1.15%) |
Aug 06, 2021 | 48.34 | 48.60 | 48.04 | 48.51 | 2,084,663 | -0.88(-1.78%) |
Aug 05, 2021 | 49.06 | 49.44 | 49.04 | 49.39 | 1,673,984 | +0.69(+1.42%) |
Aug 04, 2021 | 49.15 | 49.33 | 48.63 | 48.70 | 1,617,416 | -0.10(-0.20%) |
Aug 03, 2021 | 48.73 | 48.81 | 48.62 | 48.80 | 1,027,242 | +0.26(+0.54%) |