Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.10 | 51.76 | 50.69 | 51.23 | 111,610 | -0.17(-0.32%) |
Oct 28, 2021 | 50.47 | 51.43 | 50.47 | 51.39 | 66,625 | +1.03(+2.05%) |
Oct 27, 2021 | 50.03 | 50.78 | 50.03 | 50.36 | 51,907 | +0.21(+0.41%) |
Oct 26, 2021 | 50.62 | 50.16 | 57,954 | -0.46(-0.91%) | ||
Oct 25, 2021 | 50.37 | 50.98 | 50.14 | 50.62 | 75,254 | +0.40(+0.80%) |
Oct 22, 2021 | 49.82 | 50.22 | 49.62 | 50.22 | 43,757 | +0.37(+0.75%) |
Oct 21, 2021 | 49.90 | 50.43 | 49.55 | 49.84 | 42,714 | +0.04(+0.08%) |
Oct 20, 2021 | 49.73 | 49.95 | 49.47 | 49.80 | 42,592 | +0.22(+0.44%) |
Oct 19, 2021 | 49.34 | 49.62 | 48.87 | 49.59 | 51,227 | +0.54(+1.10%) |
Oct 18, 2021 | 48.80 | 49.07 | 48.41 | 49.05 | 52,657 | -0.07(-0.14%) |
Oct 15, 2021 | 49.74 | 49.74 | 48.92 | 49.12 | 148,519 | -0.54(-1.09%) |
Oct 14, 2021 | 48.67 | 49.67 | 48.48 | 49.66 | 61,287 | +1.39(+2.89%) |
Oct 13, 2021 | 48.09 | 48.30 | 47.97 | 48.26 | 48,713 | +0.07(+0.14%) |
Oct 12, 2021 | 47.90 | 48.33 | 47.73 | 48.19 | 48,242 | +0.39(+0.82%) |
Oct 11, 2021 | 47.93 | 48.06 | 47.46 | 47.80 | 29,307 | +0.01(+0.02%) |
Oct 08, 2021 | 48.16 | 48.67 | 47.46 | 47.79 | 57,714 | -0.24(-0.49%) |
Oct 07, 2021 | 48.08 | 48.74 | 47.72 | 48.03 | 125,712 | +0.06(+0.12%) |
Oct 06, 2021 | 47.52 | 48.09 | 47.19 | 47.97 | 53,288 | +0.23(+0.47%) |
Oct 05, 2021 | 47.09 | 47.93 | 47.01 | 47.74 | 42,030 | +0.75(+1.59%) |
Oct 04, 2021 | 47.87 | 48.27 | 46.72 | 46.99 | 94,060 | -0.92(-1.93%) |
Oct 01, 2021 | 46.39 | 48.05 | 45.53 | 47.92 | 117,060 | +1.70(+3.68%) |
Sep 30, 2021 | 46.10 | 46.57 | 45.76 | 46.22 | 58,756 | +0.40(+0.88%) |
Sep 29, 2021 | 45.90 | 46.05 | 45.71 | 45.82 | 55,514 | -0.15(-0.32%) |
Sep 28, 2021 | 46.77 | 47.41 | 45.96 | 45.96 | 80,408 | -1.02(-2.17%) |
Sep 27, 2021 | 45.97 | 47.38 | 45.68 | 46.98 | 106,276 | +1.23(+2.68%) |
Sep 24, 2021 | 46.06 | 46.43 | 45.60 | 45.76 | 77,917 | -0.60(-1.29%) |
Sep 23, 2021 | 46.14 | 46.76 | 46.13 | 46.36 | 97,750 | +0.57(+1.24%) |
Sep 22, 2021 | 44.34 | 46.17 | 44.34 | 45.79 | 108,698 | +1.55(+3.51%) |
Sep 21, 2021 | 43.80 | 45.13 | 43.80 | 44.23 | 283,570 | +0.54(+1.24%) |
Sep 20, 2021 | 43.73 | 44.21 | 43.41 | 43.69 | 214,475 | -0.64(-1.44%) |
Sep 17, 2021 | 44.12 | 44.65 | 43.65 | 44.33 | 391,578 | +0.21(+0.47%) |
Sep 16, 2021 | 43.41 | 44.82 | 43.35 | 44.13 | 257,789 | +0.63(+1.45%) |
Sep 15, 2021 | 44.08 | 44.08 | 43.50 | 43.50 | 252,977 | -0.50(-1.14%) |
Sep 14, 2021 | 44.74 | 44.74 | 43.90 | 44.00 | 230,848 | -0.61(-1.37%) |
Sep 13, 2021 | 44.86 | 45.09 | 44.21 | 44.61 | 134,976 | -0.02(-0.04%) |
Sep 10, 2021 | 45.03 | 45.24 | 44.63 | 44.63 | 134,856 | -0.26(-0.57%) |
Sep 09, 2021 | 45.41 | 45.44 | 44.87 | 44.88 | 161,241 | -0.51(-1.13%) |
Sep 08, 2021 | 46.01 | 46.42 | 45.39 | 45.39 | 134,028 | -0.49(-1.07%) |
Sep 07, 2021 | 46.24 | 46.24 | 45.38 | 45.88 | 119,867 | -0.37(-0.81%) |
Sep 03, 2021 | 46.21 | 46.31 | 45.61 | 46.26 | 142,245 | +0.28(+0.62%) |
Sep 02, 2021 | 46.19 | 46.32 | 45.53 | 45.97 | 177,360 | +0.13(+0.28%) |
Sep 01, 2021 | 44.95 | 46.30 | 44.75 | 45.84 | 248,975 | +0.96(+2.14%) |
Aug 31, 2021 | 44.64 | 45.14 | 44.35 | 44.88 | 240,747 | +0.30(+0.68%) |
Aug 30, 2021 | 44.48 | 44.86 | 44.02 | 44.58 | 193,232 | +0.09(+0.20%) |
Aug 27, 2021 | 44.02 | 44.81 | 43.73 | 44.49 | 187,385 | +0.48(+1.09%) |
Aug 26, 2021 | 44.34 | 44.59 | 44.00 | 44.01 | 379,959 | -0.23(-0.51%) |
Aug 25, 2021 | 43.73 | 44.48 | 43.61 | 44.23 | 265,943 | +0.57(+1.30%) |
Aug 24, 2021 | 42.67 | 43.86 | 42.67 | 43.66 | 184,101 | +1.00(+2.35%) |
Aug 23, 2021 | 42.22 | 42.87 | 42.21 | 42.66 | 134,269 | +0.47(+1.12%) |
Aug 20, 2021 | 41.35 | 42.31 | 40.87 | 42.19 | 85,860 | +0.92(+2.24%) |
Aug 19, 2021 | 41.15 | 41.54 | 40.98 | 41.27 | 215,180 | -0.04(-0.10%) |
Aug 18, 2021 | 41.01 | 41.81 | 40.81 | 41.31 | 171,606 | +0.34(+0.84%) |
Aug 17, 2021 | 41.22 | 41.34 | 40.67 | 40.96 | 323,337 | -0.46(-1.11%) |
Aug 16, 2021 | 41.43 | 41.74 | 41.22 | 41.42 | 204,639 | -0.23(-0.54%) |
Aug 13, 2021 | 41.51 | 41.80 | 41.36 | 41.65 | 68,329 | +0.09(+0.21%) |
Aug 12, 2021 | 40.91 | 41.58 | 40.79 | 41.56 | 123,297 | +0.58(+1.41%) |
Aug 11, 2021 | 41.11 | 41.20 | 40.68 | 40.98 | 145,509 | -0.05(-0.12%) |
Aug 10, 2021 | 41.35 | 41.68 | 40.76 | 41.03 | 117,106 | -0.42(-1.02%) |
Aug 09, 2021 | 41.13 | 41.59 | 40.58 | 41.45 | 69,200 | +0.58(+1.42%) |
Aug 06, 2021 | 40.69 | 41.30 | 40.57 | 40.87 | 66,876 | +0.08(+0.19%) |
Aug 05, 2021 | 40.54 | 41.00 | 40.53 | 40.80 | 52,745 | +0.49(+1.22%) |
Aug 04, 2021 | 40.33 | 40.52 | 39.99 | 40.30 | 35,306 | -0.13(-0.32%) |
Aug 03, 2021 | 40.82 | 41.10 | 39.91 | 40.43 | 69,353 | -0.42(-1.03%) |