Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.81 | 49.81 | 49.70 | 49.70 | 4,052 | -0.13(-0.27%) |
Oct 28, 2021 | 49.84 | 49.93 | 49.81 | 49.83 | 14,333 | +0.08(+0.17%) |
Oct 27, 2021 | 49.86 | 49.87 | 49.70 | 49.75 | 21,439 | +0.13(+0.26%) |
Oct 26, 2021 | 49.72 | 49.62 | 49.62 | 13,892 | -0.11(-0.22%) | |
Oct 25, 2021 | 49.88 | 49.88 | 49.70 | 49.73 | 15,073 | +0.02(+0.04%) |
Oct 22, 2021 | 49.75 | 49.87 | 49.68 | 49.71 | 66,416 | -0.17(-0.34%) |
Oct 21, 2021 | 49.80 | 49.92 | 49.78 | 49.88 | 30,400 | -0.06(-0.12%) |
Oct 20, 2021 | 49.85 | 49.95 | 49.81 | 49.94 | 145,435 | +0.07(+0.14%) |
Oct 19, 2021 | 49.90 | 49.90 | 49.77 | 49.87 | 53,026 | +0.11(+0.22%) |
Oct 18, 2021 | 49.71 | 49.80 | 49.68 | 49.76 | 6,272 | -0.06(-0.12%) |
Oct 15, 2021 | 49.93 | 49.93 | 49.74 | 49.82 | 481,749 | +0.05(+0.09%) |
Oct 14, 2021 | 49.81 | 49.84 | 49.69 | 49.77 | 8,655 | +0.07(+0.15%) |
Oct 13, 2021 | 49.51 | 49.70 | 49.51 | 49.70 | 81,592 | +0.25(+0.50%) |
Oct 12, 2021 | 49.56 | 49.57 | 49.40 | 49.45 | 17,020 | -0.07(-0.13%) |
Oct 11, 2021 | 49.72 | 49.72 | 49.44 | 49.52 | 2,097 | -0.06(-0.12%) |
Oct 08, 2021 | 49.82 | 49.82 | 49.58 | 49.58 | 6,797 | -0.13(-0.26%) |
Oct 07, 2021 | 49.81 | 49.83 | 49.64 | 49.71 | 8,623 | +0.13(+0.26%) |
Oct 06, 2021 | 49.58 | 49.70 | 49.55 | 49.58 | 21,815 | -0.21(-0.42%) |
Oct 05, 2021 | 49.93 | 49.98 | 49.72 | 49.79 | 108,903 | -0.14(-0.28%) |
Oct 04, 2021 | 50.04 | 50.04 | 49.79 | 49.93 | 27,162 | -0.02(-0.04%) |
Oct 01, 2021 | 49.99 | 49.99 | 49.87 | 49.95 | 8,162 | -0.10(-0.19%) |
Sep 30, 2021 | 50.01 | 50.09 | 49.92 | 50.05 | 4,746 | -0.06(-0.12%) |
Sep 29, 2021 | 50.20 | 50.20 | 50.03 | 50.11 | 3,895 | -0.04(-0.08%) |
Sep 28, 2021 | 50.16 | 50.26 | 50.09 | 50.15 | 8,827 | -0.20(-0.40%) |
Sep 27, 2021 | 50.44 | 50.44 | 50.33 | 50.35 | 4,325 | +0.01(+0.02%) |
Sep 24, 2021 | 50.51 | 50.51 | 50.33 | 50.34 | 8,372 | -0.22(-0.44%) |
Sep 23, 2021 | 50.47 | 50.63 | 50.41 | 50.56 | 9,737 | +0.10(+0.19%) |
Sep 22, 2021 | 50.53 | 50.54 | 50.41 | 50.46 | 2,572 | +0.04(+0.09%) |
Sep 21, 2021 | 50.42 | 50.52 | 50.31 | 50.42 | 6,885 | +0.06(+0.12%) |
Sep 20, 2021 | 50.32 | 50.46 | 50.28 | 50.36 | 12,647 | -0.15(-0.30%) |
Sep 17, 2021 | 50.57 | 50.58 | 50.48 | 50.51 | 9,822 | -0.13(-0.25%) |
Sep 16, 2021 | 50.68 | 50.68 | 50.58 | 50.64 | 10,706 | -0.10(-0.21%) |
Sep 15, 2021 | 50.72 | 50.82 | 50.65 | 50.74 | 16,168 | +0.12(+0.24%) |
Sep 14, 2021 | 50.72 | 50.78 | 50.56 | 50.62 | 15,438 | +0.02(+0.04%) |
Sep 13, 2021 | 50.49 | 50.63 | 50.49 | 50.60 | 11,588 | +0.14(+0.28%) |
Sep 10, 2021 | 50.67 | 50.67 | 50.46 | 50.46 | 8,872 | -0.09(-0.18%) |
Sep 09, 2021 | 50.63 | 50.63 | 50.49 | 50.55 | 4,395 | -0.05(-0.10%) |
Sep 08, 2021 | 50.59 | 50.61 | 50.44 | 50.60 | 24,502 | -0.01(-0.02%) |
Sep 07, 2021 | 50.61 | 50.66 | 50.47 | 50.61 | 19,748 | -0.04(-0.08%) |
Sep 03, 2021 | 50.68 | 50.69 | 50.65 | 50.65 | 5,562 | +0.00(+0.00%) |
Sep 02, 2021 | 50.64 | 50.68 | 50.55 | 50.65 | 6,416 | +0.16(+0.31%) |
Sep 01, 2021 | 50.37 | 50.59 | 50.60 | 50.49 | 7,118 | -0.11(-0.23%) |
Aug 31, 2021 | 50.67 | 50.68 | 50.53 | 50.60 | 2,331 | +0.02(+0.04%) |
Aug 30, 2021 | 50.52 | 50.61 | 50.47 | 50.58 | 4,724 | +0.07(+0.15%) |
Aug 27, 2021 | 50.42 | 50.57 | 50.42 | 50.51 | 5,999 | +0.06(+0.12%) |
Aug 26, 2021 | 50.36 | 50.45 | 50.36 | 50.45 | 12,302 | -0.02(-0.04%) |
Aug 25, 2021 | 50.24 | 50.47 | 50.24 | 50.47 | 6,836 | +0.04(+0.08%) |
Aug 24, 2021 | 50.40 | 50.52 | 50.33 | 50.43 | 17,326 | +0.23(+0.46%) |
Aug 23, 2021 | 50.18 | 50.33 | 50.17 | 50.20 | 25,322 | -0.04(-0.08%) |
Aug 20, 2021 | 50.05 | 50.24 | 50.05 | 50.24 | 10,297 | +0.15(+0.30%) |
Aug 19, 2021 | 50.23 | 50.23 | 50.05 | 50.09 | 7,019 | -0.07(-0.14%) |
Aug 18, 2021 | 50.23 | 50.27 | 50.06 | 50.16 | 7,672 | +0.10(+0.20%) |
Aug 17, 2021 | 50.12 | 50.19 | 50.05 | 50.06 | 5,928 | -0.28(-0.56%) |
Aug 16, 2021 | 50.22 | 50.34 | 50.14 | 50.34 | 5,392 | +0.01(+0.02%) |
Aug 13, 2021 | 50.27 | 50.41 | 50.15 | 50.33 | 15,854 | +0.09(+0.18%) |
Aug 12, 2021 | 50.02 | 50.24 | 50.02 | 50.24 | 19,468 | +0.06(+0.12%) |
Aug 11, 2021 | 50.22 | 50.22 | 50.08 | 50.18 | 7,230 | -0.03(-0.06%) |
Aug 10, 2021 | 50.21 | 50.26 | 50.08 | 50.21 | 40,473 | -0.03(-0.07%) |
Aug 09, 2021 | 50.34 | 50.34 | 50.22 | 50.24 | 9,000 | -0.03(-0.05%) |
Aug 06, 2021 | 50.36 | 50.36 | 50.23 | 50.27 | 14,012 | -0.09(-0.18%) |
Aug 05, 2021 | 50.41 | 50.44 | 50.30 | 50.36 | 13,733 | +0.04(+0.08%) |
Aug 04, 2021 | 50.33 | 50.44 | 50.26 | 50.32 | 11,054 | -0.11(-0.23%) |
Aug 03, 2021 | 50.52 | 50.52 | 50.42 | 50.43 | 7,127 | -0.01(-0.01%) |