Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.09 | 50.09 | 49.98 | 50.02 | 2,652 | -0.11(-0.23%) |
Oct 28, 2021 | 49.86 | 50.21 | 49.86 | 50.13 | 10,019 | +0.34(+0.69%) |
Oct 27, 2021 | 50.06 | 50.08 | 49.79 | 49.79 | 8,944 | -0.41(-0.81%) |
Oct 26, 2021 | 50.21 | 50.02 | 50.20 | 3,268 | -0.04(-0.08%) | |
Oct 25, 2021 | 50.35 | 50.35 | 50.17 | 50.24 | 2,571 | +0.10(+0.20%) |
Oct 22, 2021 | 50.21 | 50.34 | 50.03 | 50.14 | 4,283 | -0.03(-0.06%) |
Oct 21, 2021 | 49.94 | 50.18 | 49.94 | 50.17 | 2,102 | +0.14(+0.28%) |
Oct 20, 2021 | 49.91 | 50.03 | 49.83 | 50.03 | 2,716 | +0.22(+0.44%) |
Oct 19, 2021 | 49.82 | 49.94 | 49.81 | 49.81 | 774 | +0.07(+0.14%) |
Oct 18, 2021 | 49.72 | 49.75 | 49.72 | 49.74 | 548 | -0.07(-0.14%) |
Oct 15, 2021 | 50.00 | 50.00 | 49.76 | 49.81 | 2,286 | +0.12(+0.23%) |
Oct 14, 2021 | 49.65 | 49.82 | 49.57 | 49.70 | 1,131 | +0.13(+0.25%) |
Oct 13, 2021 | 49.39 | 49.60 | 49.28 | 49.57 | 4,073 | +0.15(+0.30%) |
Oct 12, 2021 | 49.40 | 49.53 | 49.26 | 49.42 | 3,309 | -0.02(-0.05%) |
Oct 11, 2021 | 49.56 | 49.56 | 49.38 | 49.44 | 1,562 | +0.03(+0.07%) |
Oct 08, 2021 | 49.44 | 49.59 | 49.41 | 49.41 | 2,725 | -0.08(-0.17%) |
Oct 07, 2021 | 49.52 | 49.72 | 49.49 | 49.49 | 13,697 | +0.20(+0.40%) |
Oct 06, 2021 | 49.13 | 49.30 | 49.05 | 49.30 | 1,537 | -0.16(-0.32%) |
Oct 05, 2021 | 49.46 | 49.52 | 49.39 | 49.45 | 2,076 | +0.09(+0.18%) |
Oct 04, 2021 | 49.41 | 49.47 | 49.28 | 49.36 | 5,673 | -0.26(-0.52%) |
Oct 01, 2021 | 49.30 | 49.66 | 49.21 | 49.62 | 11,857 | +0.25(+0.51%) |
Sep 30, 2021 | 49.71 | 49.71 | 49.23 | 49.37 | 9,516 | +0.01(+0.01%) |
Sep 29, 2021 | 49.29 | 49.37 | 49.29 | 49.37 | 254 | +0.05(+0.10%) |
Sep 28, 2021 | 49.67 | 49.73 | 49.32 | 49.32 | 2,577 | -0.31(-0.63%) |
Sep 27, 2021 | 49.61 | 49.77 | 49.54 | 49.63 | 4,885 | +0.20(+0.41%) |
Sep 24, 2021 | 49.69 | 49.72 | 49.43 | 49.43 | 2,423 | -0.24(-0.47%) |
Sep 23, 2021 | 49.60 | 49.80 | 49.59 | 49.66 | 3,505 | +0.27(+0.54%) |
Sep 22, 2021 | 49.43 | 49.45 | 49.26 | 49.39 | 1,807 | +0.22(+0.45%) |
Sep 21, 2021 | 49.25 | 49.25 | 49.18 | 49.18 | 506 | +0.07(+0.14%) |
Sep 20, 2021 | 49.15 | 49.15 | 48.84 | 49.11 | 1,783 | -0.40(-0.82%) |
Sep 17, 2021 | 49.45 | 49.63 | 49.42 | 49.51 | 2,400 | -0.07(-0.14%) |
Sep 16, 2021 | 49.66 | 49.66 | 49.45 | 49.58 | 2,106 | -0.10(-0.20%) |
Sep 15, 2021 | 49.57 | 49.79 | 49.57 | 49.68 | 3,205 | +0.05(+0.10%) |
Sep 14, 2021 | 49.74 | 49.81 | 49.62 | 49.63 | 1,385 | -0.22(-0.45%) |
Sep 13, 2021 | 49.79 | 49.86 | 49.71 | 49.86 | 3,984 | +0.06(+0.11%) |
Sep 10, 2021 | 49.92 | 49.92 | 49.80 | 49.80 | 1,731 | -0.07(-0.14%) |
Sep 09, 2021 | 49.91 | 50.03 | 49.87 | 49.87 | 13,720 | +0.01(+0.03%) |
Sep 08, 2021 | 49.98 | 49.98 | 49.86 | 49.86 | 5,919 | -0.35(-0.69%) |
Sep 07, 2021 | 50.20 | 50.21 | 50.20 | 50.21 | 500 | -0.07(-0.14%) |
Sep 03, 2021 | 50.24 | 50.37 | 50.24 | 50.28 | 1,219 | -0.02(-0.04%) |
Sep 02, 2021 | 50.41 | 50.41 | 50.26 | 50.30 | 3,413 | +0.06(+0.12%) |
Sep 01, 2021 | 50.17 | 50.23 | 50.17 | 50.23 | 1,539 | +0.19(+0.37%) |
Aug 31, 2021 | 50.03 | 50.14 | 49.91 | 50.05 | 2,340 | +0.12(+0.24%) |
Aug 30, 2021 | 49.97 | 50.08 | 49.93 | 49.93 | 2,085 | +0.07(+0.13%) |
Aug 27, 2021 | 49.72 | 49.99 | 49.72 | 49.86 | 2,204 | +0.38(+0.76%) |
Aug 26, 2021 | 49.66 | 49.66 | 49.48 | 49.48 | 8,597 | -0.22(-0.44%) |
Aug 25, 2021 | 49.70 | 49.93 | 49.61 | 49.70 | 2,540 | +0.08(+0.16%) |
Aug 24, 2021 | 49.62 | 49.62 | 49.62 | 49.62 | 292 | +0.23(+0.47%) |
Aug 23, 2021 | 49.26 | 49.39 | 49.26 | 49.39 | 530 | +0.32(+0.65%) |
Aug 20, 2021 | 49.07 | 49.07 | 49.07 | 49.07 | 161 | +0.21(+0.43%) |
Aug 19, 2021 | 48.90 | 49.03 | 48.81 | 48.86 | 3,042 | -0.23(-0.48%) |
Aug 18, 2021 | 49.30 | 49.30 | 49.09 | 49.09 | 861 | -0.01(-0.02%) |
Aug 17, 2021 | 49.23 | 49.25 | 49.08 | 49.10 | 4,335 | -0.44(-0.88%) |
Aug 16, 2021 | 49.55 | 49.55 | 49.54 | 49.54 | 334 | -0.14(-0.28%) |
Aug 13, 2021 | 49.64 | 49.71 | 49.63 | 49.68 | 2,364 | -0.12(-0.24%) |
Aug 12, 2021 | 49.74 | 49.87 | 49.70 | 49.80 | 3,733 | -0.07(-0.13%) |
Aug 11, 2021 | 49.69 | 49.87 | 49.69 | 49.86 | 3,923 | +0.23(+0.45%) |
Aug 10, 2021 | 49.60 | 49.64 | 49.50 | 49.64 | 684 | +0.04(+0.08%) |
Aug 09, 2021 | 49.54 | 49.78 | 49.54 | 49.60 | 4,027 | -0.13(-0.26%) |
Aug 06, 2021 | 49.64 | 49.84 | 49.64 | 49.73 | 3,829 | -0.02(-0.04%) |
Aug 05, 2021 | 49.79 | 49.79 | 49.75 | 49.75 | 468 | +0.20(+0.40%) |
Aug 04, 2021 | 49.77 | 49.78 | 49.43 | 49.55 | 2,979 | -0.13(-0.26%) |
Aug 03, 2021 | 49.53 | 49.68 | 49.53 | 49.68 | 363 | +0.04(+0.09%) |