Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.99 | 49.99 | 49.68 | 49.83 | 5,892 | -0.11(-0.21%) |
Oct 28, 2021 | 49.60 | 49.99 | 49.60 | 49.94 | 2,013 | +0.35(+0.70%) |
Oct 27, 2021 | 50.23 | 50.23 | 49.59 | 49.59 | 797 | -0.64(-1.27%) |
Oct 26, 2021 | 50.79 | 50.23 | 50.23 | 2,768 | -0.36(-0.71%) | |
Oct 25, 2021 | 50.64 | 50.70 | 50.24 | 50.59 | 1,755 | +0.17(+0.35%) |
Oct 22, 2021 | 50.43 | 50.45 | 50.16 | 50.41 | 1,341 | -0.12(-0.24%) |
Oct 21, 2021 | 50.17 | 50.58 | 50.17 | 50.54 | 1,359 | +0.34(+0.67%) |
Oct 20, 2021 | 50.63 | 50.63 | 50.20 | 50.20 | 3,787 | -0.16(-0.32%) |
Oct 19, 2021 | 50.22 | 50.44 | 50.19 | 50.36 | 2,578 | +0.49(+0.99%) |
Oct 18, 2021 | 49.75 | 49.94 | 49.51 | 49.87 | 1,366 | -0.01(-0.01%) |
Oct 15, 2021 | 49.99 | 50.08 | 49.81 | 49.87 | 14,968 | +0.25(+0.50%) |
Oct 14, 2021 | 49.24 | 49.71 | 49.23 | 49.63 | 2,593 | +0.84(+1.73%) |
Oct 13, 2021 | 48.38 | 48.83 | 48.38 | 48.78 | 2,380 | +0.43(+0.90%) |
Oct 12, 2021 | 48.18 | 48.44 | 48.18 | 48.35 | 1,676 | +0.24(+0.51%) |
Oct 11, 2021 | 48.63 | 48.69 | 48.10 | 48.10 | 1,554 | -0.46(-0.95%) |
Oct 08, 2021 | 48.80 | 48.80 | 48.56 | 48.56 | 1,374 | -0.22(-0.45%) |
Oct 07, 2021 | 48.61 | 49.13 | 48.61 | 48.78 | 2,785 | +0.64(+1.32%) |
Oct 06, 2021 | 47.89 | 48.15 | 47.88 | 48.15 | 1,289 | +0.08(+0.17%) |
Oct 05, 2021 | 47.92 | 48.19 | 47.92 | 48.07 | 792 | +0.44(+0.93%) |
Oct 04, 2021 | 48.36 | 48.36 | 47.56 | 47.62 | 4,998 | -0.89(-1.83%) |
Oct 01, 2021 | 48.05 | 48.64 | 47.93 | 48.51 | 1,396 | +0.32(+0.67%) |
Sep 30, 2021 | 48.71 | 48.71 | 48.19 | 48.19 | 1,039 | -0.25(-0.52%) |
Sep 29, 2021 | 48.93 | 48.93 | 48.44 | 48.44 | 951 | -0.17(-0.35%) |
Sep 28, 2021 | 49.43 | 49.43 | 48.58 | 48.62 | 1,593 | -1.08(-2.17%) |
Sep 27, 2021 | 49.56 | 49.98 | 49.55 | 49.69 | 3,068 | -0.18(-0.36%) |
Sep 24, 2021 | 49.90 | 50.10 | 49.83 | 49.87 | 1,921 | -0.28(-0.55%) |
Sep 23, 2021 | 49.66 | 50.15 | 49.66 | 50.15 | 1,344 | +0.78(+1.58%) |
Sep 22, 2021 | 49.14 | 49.57 | 49.14 | 49.37 | 1,536 | +0.45(+0.92%) |
Sep 21, 2021 | 48.87 | 49.12 | 48.87 | 48.92 | 2,810 | +0.40(+0.82%) |
Sep 20, 2021 | 48.63 | 48.95 | 48.09 | 48.52 | 4,647 | -1.06(-2.14%) |
Sep 17, 2021 | 49.35 | 49.58 | 49.27 | 49.58 | 3,728 | +0.11(+0.22%) |
Sep 16, 2021 | 49.23 | 49.61 | 49.02 | 49.47 | 1,536 | +0.17(+0.35%) |
Sep 15, 2021 | 48.80 | 49.41 | 48.70 | 49.30 | 1,886 | +0.60(+1.24%) |
Sep 14, 2021 | 49.55 | 49.55 | 48.67 | 48.70 | 2,205 | -0.82(-1.65%) |
Sep 13, 2021 | 49.52 | 49.68 | 49.13 | 49.52 | 3,393 | -0.03(-0.06%) |
Sep 10, 2021 | 50.41 | 50.41 | 49.47 | 49.55 | 2,104 | -0.40(-0.80%) |
Sep 09, 2021 | 50.07 | 50.45 | 49.95 | 49.95 | 2,661 | -0.10(-0.21%) |
Sep 08, 2021 | 50.07 | 50.39 | 49.85 | 50.05 | 1,604 | -0.47(-0.93%) |
Sep 07, 2021 | 50.87 | 50.87 | 50.45 | 50.52 | 3,951 | -0.15(-0.30%) |
Sep 03, 2021 | 50.69 | 50.83 | 50.63 | 50.67 | 3,034 | -0.01(-0.02%) |
Sep 02, 2021 | 50.46 | 50.79 | 50.46 | 50.68 | 1,697 | +0.23(+0.45%) |
Sep 01, 2021 | 50.12 | 50.63 | 50.12 | 50.46 | 3,053 | +0.42(+0.85%) |
Aug 31, 2021 | 50.11 | 50.13 | 49.99 | 50.03 | 2,704 | +0.00(+0.00%) |
Aug 30, 2021 | 50.00 | 50.15 | 49.73 | 50.03 | 6,835 | +0.05(+0.10%) |
Aug 27, 2021 | 49.36 | 50.27 | 49.36 | 49.98 | 3,168 | +0.42(+0.84%) |
Aug 26, 2021 | 49.47 | 50.25 | 49.47 | 49.56 | 3,141 | +0.21(+0.43%) |
Aug 25, 2021 | 49.16 | 49.55 | 49.12 | 49.35 | 3,237 | +0.19(+0.40%) |
Aug 24, 2021 | 48.89 | 49.19 | 48.89 | 49.16 | 850 | +0.44(+0.91%) |
Aug 23, 2021 | 48.20 | 48.86 | 48.20 | 48.72 | 2,524 | +0.68(+1.41%) |
Aug 20, 2021 | 47.78 | 48.10 | 47.78 | 48.04 | 1,009 | +0.30(+0.62%) |
Aug 19, 2021 | 47.67 | 47.90 | 47.67 | 47.74 | 1,652 | -0.55(-1.14%) |
Aug 18, 2021 | 48.22 | 48.73 | 48.22 | 48.29 | 1,741 | +0.03(+0.07%) |
Aug 17, 2021 | 48.14 | 48.33 | 48.05 | 48.26 | 2,546 | -0.34(-0.70%) |
Aug 16, 2021 | 48.79 | 48.79 | 48.30 | 48.60 | 2,552 | -0.37(-0.75%) |
Aug 13, 2021 | 48.83 | 49.02 | 48.83 | 48.96 | 1,268 | +0.16(+0.33%) |
Aug 12, 2021 | 48.63 | 48.94 | 48.63 | 48.80 | 2,194 | +0.16(+0.33%) |
Aug 11, 2021 | 48.47 | 48.73 | 48.37 | 48.64 | 1,446 | +0.20(+0.42%) |
Aug 10, 2021 | 48.61 | 48.70 | 48.40 | 48.44 | 2,010 | +0.02(+0.03%) |
Aug 09, 2021 | 48.29 | 48.52 | 48.07 | 48.42 | 3,337 | +0.17(+0.35%) |
Aug 06, 2021 | 48.54 | 48.54 | 48.06 | 48.25 | 3,358 | -0.14(-0.29%) |
Aug 05, 2021 | 48.10 | 48.48 | 48.06 | 48.40 | 1,106 | +0.57(+1.18%) |
Aug 04, 2021 | 48.05 | 48.11 | 47.81 | 47.83 | 3,144 | -0.10(-0.21%) |
Aug 03, 2021 | 47.93 | 48.01 | 47.71 | 47.93 | 1,820 | -0.01(-0.01%) |