Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.70 | 50.42 | 49.61 | 50.22 | 11,522 | +0.10(+0.19%) |
Oct 28, 2021 | 50.39 | 50.40 | 50.06 | 50.13 | 7,878 | -0.39(-0.77%) |
Oct 27, 2021 | 50.18 | 50.69 | 50.07 | 50.51 | 6,257 | +0.83(+1.67%) |
Oct 26, 2021 | 49.52 | 49.68 | 49.68 | 15,804 | +0.21(+0.43%) | |
Oct 25, 2021 | 49.36 | 49.60 | 49.36 | 49.47 | 4,963 | +0.21(+0.43%) |
Oct 22, 2021 | 49.10 | 49.41 | 48.97 | 49.26 | 8,749 | +0.32(+0.66%) |
Oct 21, 2021 | 49.07 | 49.13 | 48.93 | 48.93 | 7,711 | -0.45(-0.91%) |
Oct 20, 2021 | 49.42 | 49.51 | 49.35 | 49.38 | 12,230 | -0.06(-0.12%) |
Oct 19, 2021 | 49.78 | 49.79 | 49.42 | 49.44 | 21,133 | -0.53(-1.07%) |
Oct 18, 2021 | 49.75 | 50.00 | 49.50 | 49.97 | 13,200 | -0.20(-0.40%) |
Oct 15, 2021 | 50.32 | 50.37 | 50.13 | 50.17 | 8,454 | -0.71(-1.39%) |
Oct 14, 2021 | 50.77 | 51.03 | 50.77 | 50.88 | 14,836 | +0.29(+0.57%) |
Oct 13, 2021 | 50.56 | 50.77 | 50.42 | 50.59 | 13,011 | +0.29(+0.58%) |
Oct 12, 2021 | 49.93 | 50.34 | 49.85 | 50.30 | 4,379 | +0.73(+1.46%) |
Oct 11, 2021 | 49.78 | 49.79 | 49.57 | 49.57 | 5,871 | -0.37(-0.74%) |
Oct 08, 2021 | 50.20 | 50.20 | 49.83 | 49.94 | 13,945 | -0.39(-0.78%) |
Oct 07, 2021 | 50.57 | 50.57 | 50.33 | 50.33 | 21,642 | -0.61(-1.20%) |
Oct 06, 2021 | 50.93 | 51.04 | 50.82 | 50.95 | 12,067 | +0.07(+0.13%) |
Oct 05, 2021 | 51.18 | 51.18 | 50.76 | 50.88 | 7,190 | -0.45(-0.87%) |
Oct 04, 2021 | 51.26 | 51.61 | 51.22 | 51.33 | 7,518 | -0.21(-0.41%) |
Oct 01, 2021 | 51.21 | 51.54 | 51.14 | 51.54 | 19,787 | +0.58(+1.14%) |
Sep 30, 2021 | 50.63 | 50.96 | 50.56 | 50.96 | 46,072 | +0.15(+0.30%) |
Sep 29, 2021 | 50.92 | 51.05 | 50.55 | 50.80 | 6,988 | +0.18(+0.36%) |
Sep 28, 2021 | 50.32 | 50.88 | 50.32 | 50.62 | 8,869 | -0.60(-1.18%) |
Sep 27, 2021 | 51.22 | 51.40 | 51.13 | 51.22 | 11,669 | -0.40(-0.77%) |
Sep 24, 2021 | 51.79 | 51.83 | 51.53 | 51.62 | 12,504 | -0.52(-1.00%) |
Sep 23, 2021 | 52.79 | 52.80 | 52.14 | 52.14 | 11,375 | -1.40(-2.62%) |
Sep 22, 2021 | 53.28 | 53.59 | 53.23 | 53.54 | 90,436 | +0.15(+0.27%) |
Sep 21, 2021 | 53.52 | 53.83 | 53.34 | 53.40 | 20,814 | -0.07(-0.13%) |
Sep 20, 2021 | 53.23 | 53.69 | 53.16 | 53.47 | 11,218 | +0.76(+1.45%) |
Sep 17, 2021 | 52.77 | 52.77 | 52.64 | 52.70 | 6,336 | -0.46(-0.87%) |
Sep 16, 2021 | 53.11 | 53.28 | 53.00 | 53.17 | 14,364 | -0.63(-1.16%) |
Sep 15, 2021 | 53.80 | 55.11 | 53.51 | 53.79 | 100,688 | -0.13(-0.25%) |
Sep 14, 2021 | 53.64 | 54.03 | 53.59 | 53.93 | 7,490 | +0.59(+1.11%) |
Sep 13, 2021 | 53.29 | 53.46 | 53.29 | 53.34 | 7,755 | +0.19(+0.36%) |
Sep 10, 2021 | 53.33 | 53.36 | 53.01 | 53.14 | 16,640 | -0.52(-0.98%) |
Sep 09, 2021 | 53.30 | 53.82 | 53.24 | 53.67 | 17,818 | +0.44(+0.82%) |
Sep 08, 2021 | 52.97 | 53.27 | 52.97 | 53.23 | 3,698 | +0.44(+0.84%) |
Sep 07, 2021 | 52.84 | 52.96 | 52.65 | 52.79 | 10,258 | -0.62(-1.16%) |
Sep 03, 2021 | 53.41 | 53.42 | 53.22 | 53.41 | 7,897 | -0.38(-0.70%) |
Sep 02, 2021 | 53.80 | 53.86 | 53.64 | 53.78 | 14,342 | +0.17(+0.31%) |
Sep 01, 2021 | 53.77 | 53.77 | 53.49 | 53.62 | 12,094 | +0.08(+0.14%) |
Aug 31, 2021 | 53.81 | 53.85 | 53.40 | 53.54 | 49,043 | -0.30(-0.56%) |
Aug 30, 2021 | 53.59 | 53.85 | 53.59 | 53.85 | 16,748 | +0.32(+0.60%) |
Aug 27, 2021 | 52.97 | 53.52 | 52.86 | 53.52 | 9,853 | +0.50(+0.94%) |
Aug 26, 2021 | 52.87 | 53.10 | 52.79 | 53.03 | 6,980 | -0.03(-0.06%) |
Aug 25, 2021 | 53.63 | 53.63 | 53.02 | 53.06 | 7,350 | -0.57(-1.06%) |
Aug 24, 2021 | 53.83 | 53.84 | 53.61 | 53.63 | 2,996 | -0.48(-0.88%) |
Aug 23, 2021 | 53.93 | 54.13 | 53.93 | 54.11 | 8,307 | +0.01(+0.03%) |
Aug 20, 2021 | 54.29 | 54.29 | 53.95 | 54.09 | 6,712 | -0.14(-0.26%) |
Aug 19, 2021 | 54.21 | 54.26 | 54.17 | 54.24 | 2,958 | +0.38(+0.71%) |
Aug 18, 2021 | 53.85 | 53.93 | 53.64 | 53.85 | 5,277 | -0.14(-0.26%) |
Aug 17, 2021 | 54.05 | 54.14 | 53.99 | 54.00 | 6,085 | -0.07(-0.13%) |
Aug 16, 2021 | 54.14 | 54.46 | 54.07 | 54.07 | 9,490 | +0.42(+0.79%) |
Aug 13, 2021 | 53.00 | 53.64 | 52.98 | 53.64 | 6,861 | +0.81(+1.53%) |
Aug 12, 2021 | 52.82 | 52.84 | 52.57 | 52.84 | 2,914 | -0.17(-0.31%) |
Aug 11, 2021 | 52.86 | 53.13 | 52.63 | 53.00 | 11,380 | +0.19(+0.36%) |
Aug 10, 2021 | 53.14 | 53.14 | 52.81 | 52.81 | 6,267 | -0.31(-0.59%) |
Aug 09, 2021 | 53.62 | 53.65 | 53.13 | 53.13 | 6,857 | -0.33(-0.61%) |
Aug 06, 2021 | 53.66 | 53.66 | 53.45 | 53.45 | 3,696 | -0.95(-1.75%) |
Aug 05, 2021 | 54.53 | 54.57 | 54.31 | 54.40 | 4,877 | -0.61(-1.11%) |
Aug 04, 2021 | 55.48 | 55.66 | 54.53 | 55.01 | 13,166 | -0.05(-0.09%) |
Aug 03, 2021 | 55.15 | 55.18 | 55.00 | 55.06 | 6,047 | +0.04(+0.08%) |