Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.80 | 49.68 | 48.71 | 49.11 | 25,362 | +0.40(+0.81%) |
Oct 28, 2021 | 48.49 | 49.54 | 48.23 | 48.71 | 16,082 | +0.18(+0.36%) |
Oct 27, 2021 | 49.06 | 48.93 | 47.79 | 48.54 | 14,064 | -0.26(-0.54%) |
Oct 26, 2021 | 50.47 | 48.71 | 48.80 | 23,562 | -1.67(-3.32%) | |
Oct 25, 2021 | 48.89 | 50.47 | 48.89 | 50.47 | 27,788 | +1.67(+3.43%) |
Oct 22, 2021 | 48.89 | 48.89 | 48.45 | 48.80 | 9,307 | +0.18(+0.36%) |
Oct 21, 2021 | 48.32 | 48.80 | 47.57 | 48.62 | 19,601 | +0.04(+0.09%) |
Oct 20, 2021 | 47.61 | 48.84 | 47.35 | 48.58 | 14,249 | +0.97(+2.04%) |
Oct 19, 2021 | 47.26 | 47.88 | 46.82 | 47.61 | 9,075 | +0.57(+1.22%) |
Oct 18, 2021 | 47.39 | 47.61 | 46.73 | 47.04 | 14,661 | -0.31(-0.65%) |
Oct 15, 2021 | 48.23 | 48.49 | 47.26 | 47.35 | 22,403 | -0.84(-1.74%) |
Oct 14, 2021 | 48.76 | 49.17 | 48.10 | 48.18 | 25,247 | -0.48(-1.00%) |
Oct 13, 2021 | 48.27 | 48.76 | 47.61 | 48.67 | 19,840 | +0.44(+0.91%) |
Oct 12, 2021 | 47.35 | 48.84 | 46.77 | 48.23 | 18,260 | +0.70(+1.48%) |
Oct 11, 2021 | 46.47 | 48.18 | 46.29 | 47.52 | 24,717 | +1.10(+2.37%) |
Oct 08, 2021 | 45.63 | 46.82 | 45.63 | 46.42 | 20,474 | +0.84(+1.84%) |
Oct 07, 2021 | 46.11 | 46.51 | 45.58 | 45.58 | 20,292 | -0.53(-1.15%) |
Oct 06, 2021 | 45.63 | 46.25 | 44.92 | 46.11 | 14,395 | +0.31(+0.67%) |
Oct 05, 2021 | 45.45 | 45.92 | 45.14 | 45.80 | 14,493 | +0.31(+0.68%) |
Oct 04, 2021 | 45.50 | 45.64 | 45.14 | 45.50 | 21,952 | +0.35(+0.78%) |
Oct 01, 2021 | 45.01 | 45.74 | 44.31 | 45.14 | 15,683 | +0.26(+0.59%) |
Sep 30, 2021 | 45.36 | 45.36 | 44.57 | 44.88 | 12,306 | -0.44(-0.97%) |
Sep 29, 2021 | 44.75 | 45.85 | 44.75 | 45.32 | 16,857 | +0.57(+1.28%) |
Sep 28, 2021 | 44.53 | 45.06 | 44.13 | 44.75 | 17,217 | -0.18(-0.39%) |
Sep 27, 2021 | 45.06 | 46.07 | 44.92 | 44.92 | 18,424 | -0.18(-0.39%) |
Sep 24, 2021 | 45.01 | 45.43 | 44.75 | 45.10 | 16,860 | +0.13(+0.29%) |
Sep 23, 2021 | 44.70 | 45.89 | 44.70 | 44.97 | 22,180 | +0.26(+0.59%) |
Sep 22, 2021 | 43.38 | 45.58 | 43.38 | 44.70 | 30,198 | +1.45(+3.36%) |
Sep 21, 2021 | 43.07 | 43.82 | 42.63 | 43.25 | 38,912 | -0.35(-0.81%) |
Sep 20, 2021 | 43.60 | 44.48 | 42.59 | 43.60 | 36,265 | -0.35(-0.80%) |
Sep 17, 2021 | 44.92 | 45.58 | 43.60 | 43.96 | 50,657 | -0.79(-1.77%) |
Sep 16, 2021 | 44.75 | 44.92 | 44.04 | 44.75 | 21,951 | -0.09(-0.20%) |
Sep 15, 2021 | 44.26 | 44.97 | 44.04 | 44.84 | 20,635 | +0.66(+1.50%) |
Sep 14, 2021 | 45.85 | 45.85 | 43.65 | 44.18 | 29,187 | -1.63(-3.56%) |
Sep 13, 2021 | 45.85 | 46.25 | 45.50 | 45.80 | 22,962 | +0.04(+0.10%) |
Sep 10, 2021 | 46.25 | 46.51 | 45.58 | 45.76 | 36,572 | -0.53(-1.14%) |
Sep 09, 2021 | 48.05 | 48.36 | 46.29 | 46.29 | 26,486 | -1.81(-3.75%) |
Sep 08, 2021 | 48.89 | 49.28 | 48.10 | 48.10 | 14,300 | -0.84(-1.71%) |
Sep 07, 2021 | 48.93 | 49.20 | 48.76 | 48.93 | 17,755 | -0.31(-0.63%) |
Sep 03, 2021 | 49.50 | 49.50 | 48.93 | 49.24 | 11,002 | -0.26(-0.53%) |
Sep 02, 2021 | 49.72 | 49.77 | 49.07 | 49.50 | 12,967 | -0.09(-0.18%) |
Sep 01, 2021 | 49.68 | 50.23 | 49.11 | 49.59 | 20,377 | +0.26(+0.54%) |
Aug 31, 2021 | 48.32 | 49.90 | 48.23 | 49.33 | 29,640 | -0.70(-1.41%) |
Aug 30, 2021 | 50.56 | 50.91 | 49.42 | 50.03 | 27,918 | -0.31(-0.61%) |
Aug 27, 2021 | 50.03 | 50.91 | 49.68 | 50.34 | 20,832 | +0.04(+0.09%) |
Aug 26, 2021 | 50.61 | 50.87 | 50.25 | 50.30 | 11,279 | -0.22(-0.44%) |
Aug 25, 2021 | 51.44 | 51.44 | 50.52 | 50.52 | 17,695 | -0.79(-1.55%) |
Aug 24, 2021 | 50.34 | 51.53 | 50.19 | 51.31 | 20,160 | +1.06(+2.10%) |
Aug 23, 2021 | 49.15 | 50.47 | 49.15 | 50.25 | 23,320 | +1.01(+2.06%) |
Aug 20, 2021 | 48.76 | 49.77 | 48.67 | 49.24 | 24,227 | +0.09(+0.18%) |
Aug 19, 2021 | 48.93 | 49.38 | 48.49 | 49.15 | 20,629 | +0.00(+0.00%) |
Aug 18, 2021 | 49.55 | 50.08 | 48.98 | 49.15 | 16,367 | -0.35(-0.71%) |
Aug 17, 2021 | 49.86 | 50.23 | 48.93 | 49.50 | 14,710 | -0.40(-0.79%) |
Aug 16, 2021 | 49.55 | 51.66 | 49.55 | 49.90 | 34,911 | +0.13(+0.27%) |
Aug 13, 2021 | 49.37 | 50.23 | 48.54 | 49.77 | 18,429 | +0.66(+1.35%) |
Aug 12, 2021 | 48.84 | 49.55 | 48.45 | 49.11 | 15,428 | -0.18(-0.36%) |
Aug 11, 2021 | 50.34 | 51.09 | 48.93 | 49.28 | 28,545 | -1.06(-2.10%) |