Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.50 | 52.72 | 50.92 | 51.79 | 294,639 | +0.25(+0.49%) |
Oct 28, 2021 | 50.00 | 51.56 | 50.00 | 51.54 | 323,584 | +1.74(+3.49%) |
Oct 27, 2021 | 49.63 | 51.66 | 49.01 | 49.80 | 484,433 | +1.32(+2.72%) |
Oct 26, 2021 | 49.90 | 48.48 | 668,199 | +0.13(+0.27%) | ||
Oct 25, 2021 | 46.81 | 48.56 | 46.81 | 48.35 | 556,929 | +1.62(+3.47%) |
Oct 22, 2021 | 47.09 | 47.86 | 46.45 | 46.73 | 198,202 | -0.57(-1.21%) |
Oct 21, 2021 | 47.14 | 48.53 | 46.95 | 47.30 | 198,912 | +0.19(+0.40%) |
Oct 20, 2021 | 47.52 | 47.96 | 46.96 | 47.11 | 220,116 | -0.41(-0.86%) |
Oct 19, 2021 | 49.35 | 49.35 | 47.28 | 47.52 | 247,869 | -1.55(-3.16%) |
Oct 18, 2021 | 46.68 | 49.33 | 46.68 | 49.07 | 318,516 | +2.22(+4.74%) |
Oct 15, 2021 | 48.75 | 48.82 | 46.85 | 46.85 | 465,840 | -0.97(-2.03%) |
Oct 14, 2021 | 47.58 | 49.17 | 46.10 | 47.82 | 449,520 | +0.24(+0.50%) |
Oct 13, 2021 | 48.17 | 48.28 | 47.24 | 47.58 | 161,279 | -0.36(-0.75%) |
Oct 12, 2021 | 48.90 | 49.34 | 47.59 | 47.94 | 258,386 | -0.63(-1.30%) |
Oct 11, 2021 | 48.83 | 49.43 | 48.31 | 48.57 | 260,635 | -0.46(-0.94%) |
Oct 08, 2021 | 49.97 | 50.95 | 49.00 | 49.03 | 186,064 | -1.21(-2.41%) |
Oct 07, 2021 | 49.89 | 51.27 | 49.80 | 50.24 | 219,036 | +0.76(+1.54%) |
Oct 06, 2021 | 50.29 | 50.79 | 49.39 | 49.48 | 149,275 | -1.46(-2.87%) |
Oct 05, 2021 | 51.15 | 51.86 | 50.29 | 50.94 | 208,100 | +0.33(+0.65%) |
Oct 04, 2021 | 50.73 | 51.80 | 50.06 | 50.61 | 158,287 | -0.51(-1.00%) |
Oct 01, 2021 | 48.73 | 51.48 | 48.52 | 51.12 | 358,122 | +2.60(+5.36%) |
Sep 30, 2021 | 49.90 | 50.12 | 48.05 | 48.52 | 300,625 | -1.68(-3.35%) |
Sep 29, 2021 | 50.38 | 51.00 | 49.87 | 50.20 | 120,805 | +0.64(+1.29%) |
Sep 28, 2021 | 51.04 | 51.74 | 49.38 | 49.56 | 228,907 | -1.57(-3.07%) |
Sep 27, 2021 | 50.35 | 51.60 | 50.30 | 51.13 | 213,626 | +1.06(+2.12%) |
Sep 24, 2021 | 50.57 | 51.37 | 50.05 | 50.07 | 220,722 | -1.03(-2.02%) |
Sep 23, 2021 | 50.42 | 52.00 | 50.30 | 51.10 | 285,776 | +1.26(+2.53%) |
Sep 22, 2021 | 47.68 | 50.35 | 47.68 | 49.84 | 249,329 | +2.29(+4.82%) |
Sep 21, 2021 | 49.00 | 49.14 | 47.43 | 47.55 | 205,370 | -0.92(-1.90%) |
Sep 20, 2021 | 48.62 | 49.68 | 47.63 | 48.47 | 344,301 | -1.64(-3.27%) |
Sep 17, 2021 | 49.89 | 50.31 | 49.07 | 50.11 | 673,872 | +0.61(+1.23%) |
Sep 16, 2021 | 48.71 | 49.79 | 48.44 | 49.50 | 294,176 | +0.93(+1.91%) |
Sep 15, 2021 | 47.16 | 49.00 | 47.00 | 48.57 | 261,384 | +1.25(+2.64%) |
Sep 14, 2021 | 48.36 | 48.36 | 47.06 | 47.32 | 229,606 | -0.68(-1.42%) |
Sep 13, 2021 | 47.91 | 48.18 | 46.98 | 48.00 | 222,067 | +0.14(+0.29%) |
Sep 10, 2021 | 47.49 | 48.65 | 47.49 | 47.86 | 306,363 | +0.42(+0.89%) |
Sep 09, 2021 | 47.48 | 48.41 | 47.04 | 47.44 | 379,388 | +0.11(+0.23%) |
Sep 08, 2021 | 47.72 | 47.72 | 46.27 | 47.33 | 347,732 | -0.58(-1.21%) |
Sep 07, 2021 | 48.73 | 49.65 | 47.69 | 47.91 | 257,737 | -0.95(-1.94%) |
Sep 03, 2021 | 48.70 | 49.31 | 47.93 | 48.86 | 210,325 | +0.06(+0.12%) |
Sep 02, 2021 | 50.62 | 50.74 | 47.86 | 48.80 | 417,963 | -1.66(-3.29%) |
Sep 01, 2021 | 48.74 | 50.88 | 48.50 | 50.46 | 272,685 | +1.84(+3.78%) |
Aug 31, 2021 | 49.56 | 49.99 | 48.42 | 48.62 | 285,571 | -1.04(-2.09%) |
Aug 30, 2021 | 50.01 | 50.49 | 48.04 | 49.66 | 232,005 | -0.27(-0.54%) |
Aug 27, 2021 | 48.72 | 50.39 | 48.02 | 49.93 | 337,900 | +1.21(+2.48%) |
Aug 26, 2021 | 50.07 | 50.77 | 48.65 | 48.72 | 216,286 | -1.64(-3.26%) |
Aug 25, 2021 | 50.42 | 51.66 | 50.04 | 50.36 | 224,616 | +0.19(+0.38%) |
Aug 24, 2021 | 48.61 | 50.64 | 48.61 | 50.17 | 253,514 | +1.56(+3.21%) |
Aug 23, 2021 | 49.40 | 50.18 | 48.30 | 48.61 | 240,976 | -0.22(-0.45%) |
Aug 20, 2021 | 47.90 | 49.41 | 47.82 | 48.83 | 223,804 | +0.86(+1.79%) |
Aug 19, 2021 | 48.37 | 49.31 | 47.51 | 47.97 | 222,616 | -0.96(-1.96%) |
Aug 18, 2021 | 49.51 | 50.65 | 48.92 | 48.93 | 185,207 | -0.62(-1.25%) |
Aug 17, 2021 | 51.92 | 52.67 | 49.00 | 49.55 | 253,904 | -3.06(-5.82%) |
Aug 16, 2021 | 51.29 | 52.93 | 50.31 | 52.61 | 180,725 | +0.74(+1.43%) |
Aug 13, 2021 | 52.21 | 53.02 | 51.45 | 51.87 | 136,109 | -0.59(-1.12%) |
Aug 12, 2021 | 53.51 | 54.36 | 52.33 | 52.46 | 221,627 | -0.85(-1.59%) |
Aug 11, 2021 | 52.40 | 53.49 | 51.88 | 53.31 | 167,632 | +0.85(+1.62%) |
Aug 10, 2021 | 50.91 | 53.15 | 50.20 | 52.46 | 219,670 | +1.37(+2.68%) |
Aug 09, 2021 | 52.08 | 52.10 | 50.80 | 51.09 | 173,449 | -1.21(-2.31%) |
Aug 06, 2021 | 53.22 | 54.12 | 52.02 | 52.30 | 197,863 | -0.36(-0.68%) |
Aug 05, 2021 | 52.28 | 53.74 | 52.28 | 52.66 | 190,052 | +0.00(+0.00%) |
Aug 04, 2021 | 52.70 | 53.75 | 51.51 | 52.66 | 397,930 | -0.95(-1.77%) |
Aug 03, 2021 | 53.88 | 54.77 | 52.42 | 53.61 | 325,927 | -0.35(-0.65%) |