Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.80 | 47.80 | 47.37 | 47.59 | 12,285 | -0.56(-1.16%) |
Oct 28, 2021 | 47.97 | 48.22 | 47.80 | 48.15 | 12,533 | +0.30(+0.64%) |
Oct 27, 2021 | 47.98 | 47.98 | 47.80 | 47.84 | 8,185 | -0.08(-0.17%) |
Oct 26, 2021 | 48.14 | 47.92 | 6,237 | +0.35(+0.75%) | ||
Oct 25, 2021 | 47.51 | 47.69 | 47.44 | 47.57 | 85,399 | +0.01(+0.01%) |
Oct 22, 2021 | 47.72 | 47.72 | 47.48 | 47.56 | 26,390 | -0.32(-0.67%) |
Oct 21, 2021 | 47.60 | 47.98 | 47.60 | 47.88 | 197,618 | +0.12(+0.24%) |
Oct 20, 2021 | 47.68 | 47.81 | 47.40 | 47.76 | 10,391 | -0.15(-0.31%) |
Oct 19, 2021 | 47.86 | 47.94 | 47.80 | 47.91 | 2,731 | +0.44(+0.92%) |
Oct 18, 2021 | 47.35 | 47.56 | 47.26 | 47.48 | 7,724 | +0.04(+0.07%) |
Oct 15, 2021 | 47.41 | 47.51 | 47.34 | 47.44 | 4,992 | +0.32(+0.68%) |
Oct 14, 2021 | 46.85 | 47.12 | 46.85 | 47.12 | 18,576 | +0.52(+1.12%) |
Oct 13, 2021 | 46.21 | 46.62 | 46.08 | 46.60 | 18,410 | +0.80(+1.75%) |
Oct 12, 2021 | 45.75 | 45.86 | 45.58 | 45.80 | 5,646 | +0.20(+0.44%) |
Oct 11, 2021 | 45.68 | 45.92 | 45.50 | 45.60 | 25,244 | -0.52(-1.13%) |
Oct 08, 2021 | 46.16 | 46.25 | 46.01 | 46.12 | 13,312 | +0.11(+0.25%) |
Oct 07, 2021 | 45.63 | 46.18 | 45.63 | 46.01 | 12,658 | +0.02(+0.03%) |
Oct 06, 2021 | 45.70 | 45.99 | 45.03 | 45.99 | 37,485 | -0.62(-1.33%) |
Oct 05, 2021 | 46.56 | 46.71 | 46.46 | 46.61 | 14,425 | +0.09(+0.19%) |
Oct 04, 2021 | 46.91 | 46.91 | 46.28 | 46.52 | 14,199 | -0.49(-1.04%) |
Oct 01, 2021 | 46.76 | 47.07 | 46.68 | 47.01 | 4,336 | +0.37(+0.79%) |
Sep 30, 2021 | 47.00 | 47.01 | 46.61 | 46.64 | 8,970 | +0.06(+0.13%) |
Sep 29, 2021 | 47.00 | 47.00 | 46.41 | 46.58 | 12,450 | -0.69(-1.45%) |
Sep 28, 2021 | 47.48 | 47.73 | 47.22 | 47.27 | 11,827 | -1.53(-3.14%) |
Sep 27, 2021 | 48.70 | 48.90 | 48.70 | 48.80 | 5,825 | +0.03(+0.06%) |
Sep 24, 2021 | 48.70 | 48.80 | 48.66 | 48.77 | 2,692 | -0.62(-1.25%) |
Sep 23, 2021 | 49.27 | 49.50 | 49.23 | 49.39 | 6,777 | +0.52(+1.06%) |
Sep 22, 2021 | 48.78 | 49.09 | 48.76 | 48.87 | 1,294 | +0.44(+0.90%) |
Sep 21, 2021 | 48.57 | 48.63 | 48.33 | 48.44 | 4,165 | +0.41(+0.85%) |
Sep 20, 2021 | 48.07 | 48.13 | 47.62 | 48.03 | 9,621 | -1.01(-2.06%) |
Sep 17, 2021 | 49.46 | 49.46 | 48.88 | 49.04 | 2,796 | -0.32(-0.65%) |
Sep 16, 2021 | 48.97 | 49.36 | 48.94 | 49.36 | 7,929 | +0.22(+0.45%) |
Sep 15, 2021 | 49.01 | 49.22 | 48.92 | 49.14 | 20,069 | -0.17(-0.34%) |
Sep 14, 2021 | 50.01 | 50.01 | 49.30 | 49.31 | 6,458 | -0.25(-0.50%) |
Sep 13, 2021 | 49.70 | 49.71 | 49.56 | 49.56 | 2,711 | +0.00(+0.00%) |
Sep 10, 2021 | 49.92 | 49.92 | 49.46 | 49.56 | 16,068 | -0.10(-0.20%) |
Sep 09, 2021 | 49.56 | 49.90 | 49.54 | 49.66 | 9,681 | +0.04(+0.08%) |
Sep 08, 2021 | 49.65 | 49.73 | 49.54 | 49.62 | 4,229 | -0.40(-0.80%) |
Sep 07, 2021 | 50.40 | 50.43 | 50.02 | 50.02 | 16,569 | -0.67(-1.32%) |
Sep 03, 2021 | 50.62 | 50.88 | 50.62 | 50.69 | 3,999 | +0.09(+0.18%) |
Sep 02, 2021 | 50.56 | 50.75 | 50.56 | 50.60 | 5,712 | +0.17(+0.34%) |
Sep 01, 2021 | 50.54 | 50.62 | 50.43 | 50.43 | 1,636 | +0.26(+0.51%) |
Aug 31, 2021 | 50.12 | 50.28 | 50.07 | 50.17 | 16,966 | -0.01(-0.01%) |
Aug 30, 2021 | 50.05 | 50.28 | 50.03 | 50.18 | 22,762 | +0.07(+0.14%) |
Aug 27, 2021 | 49.91 | 50.17 | 49.91 | 50.11 | 12,481 | +0.56(+1.14%) |
Aug 26, 2021 | 49.66 | 49.79 | 49.55 | 49.55 | 5,141 | -0.28(-0.55%) |
Aug 25, 2021 | 49.71 | 49.84 | 49.55 | 49.82 | 4,357 | +0.46(+0.94%) |
Aug 24, 2021 | 49.26 | 49.50 | 49.26 | 49.36 | 28,465 | +0.12(+0.25%) |
Aug 23, 2021 | 49.26 | 49.28 | 49.15 | 49.24 | 10,973 | +0.16(+0.32%) |
Aug 20, 2021 | 48.68 | 49.08 | 48.68 | 49.08 | 4,282 | +0.20(+0.41%) |
Aug 19, 2021 | 48.84 | 48.97 | 48.70 | 48.88 | 4,012 | -0.41(-0.83%) |
Aug 18, 2021 | 49.33 | 49.51 | 49.27 | 49.29 | 11,772 | +0.29(+0.59%) |
Aug 17, 2021 | 49.27 | 49.27 | 48.73 | 49.00 | 16,055 | -0.55(-1.11%) |
Aug 16, 2021 | 49.57 | 49.57 | 49.26 | 49.55 | 3,191 | -0.21(-0.42%) |
Aug 13, 2021 | 49.63 | 49.84 | 49.63 | 49.76 | 6,812 | +0.26(+0.53%) |
Aug 12, 2021 | 49.99 | 49.99 | 49.50 | 49.50 | 1,367 | -0.33(-0.66%) |
Aug 11, 2021 | 49.33 | 49.83 | 49.33 | 49.83 | 4,905 | +0.62(+1.26%) |
Aug 10, 2021 | 49.09 | 49.21 | 48.93 | 49.21 | 4,879 | +0.40(+0.81%) |
Aug 09, 2021 | 49.00 | 49.00 | 48.78 | 48.81 | 2,608 | -0.33(-0.66%) |
Aug 06, 2021 | 49.19 | 49.19 | 48.94 | 49.14 | 15,364 | -0.13(-0.26%) |
Aug 05, 2021 | 49.10 | 49.40 | 49.10 | 49.27 | 13,687 | +0.52(+1.07%) |
Aug 04, 2021 | 49.27 | 49.27 | 48.75 | 48.75 | 10,958 | -0.19(-0.39%) |
Aug 03, 2021 | 49.08 | 49.12 | 48.63 | 48.94 | 13,921 | +0.42(+0.87%) |