Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.23 | 49.64 | 49.23 | 49.60 | 271,835 | +0.11(+0.22%) |
Oct 28, 2021 | 49.20 | 49.50 | 49.20 | 49.49 | 212,634 | +0.44(+0.90%) |
Oct 27, 2021 | 49.30 | 49.39 | 49.04 | 49.05 | 191,547 | -0.23(-0.47%) |
Oct 26, 2021 | 49.40 | 49.28 | 213,676 | +0.06(+0.12%) | ||
Oct 25, 2021 | 49.09 | 49.25 | 48.91 | 49.22 | 136,814 | +0.27(+0.55%) |
Oct 22, 2021 | 48.96 | 49.11 | 48.74 | 48.95 | 183,953 | -0.07(-0.14%) |
Oct 21, 2021 | 48.79 | 49.02 | 48.77 | 49.02 | 179,062 | +0.17(+0.35%) |
Oct 20, 2021 | 48.73 | 48.90 | 48.73 | 48.85 | 153,545 | +0.17(+0.35%) |
Oct 19, 2021 | 48.52 | 48.69 | 48.48 | 48.68 | 158,956 | +0.32(+0.66%) |
Oct 18, 2021 | 48.01 | 48.36 | 47.92 | 48.36 | 111,001 | +0.18(+0.37%) |
Oct 15, 2021 | 48.09 | 48.23 | 48.01 | 48.18 | 233,426 | +0.34(+0.71%) |
Oct 14, 2021 | 47.48 | 47.85 | 47.43 | 47.84 | 314,918 | +0.78(+1.66%) |
Oct 13, 2021 | 47.02 | 47.15 | 46.68 | 47.06 | 279,461 | +0.16(+0.34%) |
Oct 12, 2021 | 47.11 | 47.15 | 46.82 | 46.90 | 250,739 | -0.43(-0.91%) |
Oct 08, 2021 | 47.33 | 47.33 | 47.33 | 0 | -0.08(-0.17%) | |
Oct 07, 2021 | 47.39 | 47.75 | 47.39 | 47.41 | 233,002 | +0.40(+0.85%) |
Oct 06, 2021 | 46.44 | 47.05 | 46.25 | 47.01 | 333,714 | +0.18(+0.38%) |
Oct 05, 2021 | 46.52 | 47.08 | 46.49 | 46.83 | 277,934 | +0.48(+1.04%) |
Oct 04, 2021 | 46.82 | 46.92 | 46.12 | 46.35 | 555,418 | -0.61(-1.30%) |
Oct 01, 2021 | 46.64 | 47.12 | 46.21 | 46.96 | 368,966 | +0.55(+1.19%) |
Sep 30, 2021 | 47.15 | 47.22 | 46.41 | 46.41 | 452,279 | -0.54(-1.15%) |
Sep 29, 2021 | 47.06 | 47.25 | 46.92 | 46.95 | 315,025 | +0.02(+0.04%) |
Sep 28, 2021 | 47.55 | 47.59 | 46.83 | 46.93 | 575,521 | -0.95(-1.98%) |
Sep 27, 2021 | 47.90 | 48.00 | 47.80 | 47.88 | 183,144 | -0.14(-0.29%) |
Sep 24, 2021 | 47.74 | 48.07 | 47.74 | 48.02 | 115,729 | +0.09(+0.19%) |
Sep 23, 2021 | 47.60 | 48.13 | 47.57 | 47.93 | 189,434 | +0.56(+1.18%) |
Sep 22, 2021 | 47.16 | 47.61 | 47.08 | 47.37 | 335,694 | +0.46(+0.98%) |
Sep 21, 2021 | 47.24 | 47.36 | 46.85 | 46.91 | 358,157 | -0.04(-0.09%) |
Sep 20, 2021 | 47.03 | 47.22 | 46.39 | 46.95 | 758,239 | -0.83(-1.74%) |
Sep 17, 2021 | 48.14 | 48.18 | 47.73 | 47.78 | 307,649 | -0.46(-0.95%) |
Sep 16, 2021 | 48.26 | 48.35 | 47.90 | 48.24 | 302,998 | -0.07(-0.14%) |
Sep 15, 2021 | 47.94 | 48.36 | 47.85 | 48.31 | 403,202 | +0.38(+0.79%) |
Sep 14, 2021 | 48.36 | 48.19 | 47.81 | 47.93 | 291,418 | -0.26(-0.54%) |
Sep 13, 2021 | 48.38 | 48.41 | 47.92 | 48.19 | 437,134 | +0.14(+0.29%) |
Sep 10, 2021 | 48.67 | 48.69 | 48.04 | 48.05 | 409,804 | -0.39(-0.81%) |
Sep 09, 2021 | 48.62 | 48.81 | 48.41 | 48.44 | 266,450 | -0.22(-0.45%) |
Sep 08, 2021 | 48.65 | 48.71 | 48.42 | 48.66 | 364,636 | -0.05(-0.10%) |
Sep 07, 2021 | 48.83 | 48.83 | 48.62 | 48.71 | 172,598 | -0.15(-0.31%) |
Sep 03, 2021 | 48.86 | 48.86 | 48.86 | 0 | -0.04(-0.08%) | |
Sep 02, 2021 | 48.89 | 48.96 | 48.75 | 48.90 | 186,445 | +0.14(+0.29%) |
Sep 01, 2021 | 48.83 | 48.88 | 48.72 | 48.76 | 150,997 | +0.04(+0.08%) |
Aug 31, 2021 | 48.77 | 48.81 | 48.65 | 48.72 | 157,224 | -0.06(-0.12%) |
Aug 30, 2021 | 48.65 | 48.86 | 48.63 | 48.78 | 106,555 | +0.23(+0.47%) |
Aug 27, 2021 | 48.23 | 48.60 | 48.15 | 48.55 | 165,950 | +0.40(+0.83%) |
Aug 26, 2021 | 48.38 | 48.40 | 48.12 | 48.15 | 257,629 | -0.27(-0.56%) |
Aug 25, 2021 | 48.35 | 48.46 | 48.30 | 48.42 | 106,056 | +0.12(+0.25%) |
Aug 24, 2021 | 48.32 | 48.37 | 48.26 | 48.30 | 130,634 | +0.07(+0.15%) |
Aug 23, 2021 | 48.00 | 48.34 | 48.00 | 48.23 | 191,651 | +0.40(+0.84%) |
Aug 20, 2021 | 47.45 | 47.85 | 47.41 | 47.83 | 183,843 | +0.39(+0.82%) |
Aug 19, 2021 | 47.05 | 47.56 | 47.05 | 47.44 | 518,375 | +0.08(+0.17%) |
Aug 18, 2021 | 47.77 | 47.95 | 47.34 | 47.36 | 277,084 | -0.52(-1.09%) |
Aug 17, 2021 | 47.92 | 47.99 | 47.55 | 47.88 | 323,925 | -0.33(-0.68%) |
Aug 16, 2021 | 47.96 | 48.21 | 47.76 | 48.21 | 145,448 | +0.11(+0.23%) |
Aug 13, 2021 | 48.06 | 48.10 | 48.00 | 48.10 | 35,636 | +0.08(+0.17%) |
Aug 12, 2021 | 47.84 | 48.02 | 47.74 | 48.02 | 138,777 | +0.17(+0.36%) |
Aug 11, 2021 | 47.87 | 47.87 | 47.74 | 47.85 | 157,233 | +0.13(+0.27%) |
Aug 10, 2021 | 47.73 | 47.81 | 47.66 | 47.72 | 115,018 | +0.02(+0.04%) |
Aug 09, 2021 | 47.72 | 47.75 | 47.59 | 47.70 | 95,007 | -0.01(-0.02%) |
Aug 06, 2021 | 47.67 | 47.76 | 47.65 | 47.71 | 118,326 | +0.06(+0.13%) |
Aug 05, 2021 | 47.49 | 47.65 | 47.45 | 47.65 | 156,123 | +0.30(+0.63%) |
Aug 04, 2021 | 47.43 | 47.48 | 47.32 | 47.35 | 140,184 | -0.21(-0.44%) |