Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.48 | 47.51 | 47.31 | 47.51 | 1,213 | -0.08(-0.17%) |
Oct 28, 2021 | 47.41 | 47.60 | 47.41 | 47.60 | 1,114 | +0.32(+0.68%) |
Oct 27, 2021 | 47.55 | 47.64 | 47.22 | 47.28 | 2,649 | -0.40(-0.83%) |
Oct 26, 2021 | 47.95 | 47.56 | 47.67 | 1,565 | +0.05(+0.10%) | |
Oct 22, 2021 | 47.62 | 47.62 | 47.62 | 28 | +0.25(+0.52%) | |
Oct 21, 2021 | 47.38 | 47.38 | 47.38 | 47.38 | 467 | -0.63(-1.31%) |
Oct 20, 2021 | 48.07 | 48.20 | 47.91 | 48.01 | 5,741 | -0.16(-0.33%) |
Oct 19, 2021 | 48.25 | 48.31 | 48.16 | 48.17 | 3,839 | +0.25(+0.53%) |
Oct 18, 2021 | 47.65 | 47.91 | 47.65 | 47.91 | 3,276 | -0.16(-0.32%) |
Oct 15, 2021 | 48.10 | 48.10 | 48.07 | 48.07 | 286 | +0.60(+1.26%) |
Oct 14, 2021 | 47.32 | 47.47 | 47.32 | 47.47 | 1,496 | +0.22(+0.46%) |
Oct 13, 2021 | 47.25 | 47.26 | 47.25 | 47.26 | 242 | -0.13(-0.28%) |
Oct 12, 2021 | 47.53 | 47.53 | 47.39 | 47.39 | 1,747 | -0.72(-1.49%) |
Oct 11, 2021 | 48.11 | 48.11 | 48.11 | 48.11 | 477 | +0.66(+1.39%) |
Oct 08, 2021 | 47.49 | 47.62 | 47.35 | 47.45 | 2,090 | -0.61(-1.27%) |
Oct 07, 2021 | 48.06 | 48.06 | 48.06 | 48.06 | 172 | +0.45(+0.95%) |
Oct 06, 2021 | 46.96 | 47.73 | 46.96 | 47.61 | 1,959 | -0.05(-0.11%) |
Oct 05, 2021 | 47.66 | 47.66 | 47.66 | 47.66 | 1,262 | +0.30(+0.63%) |
Oct 04, 2021 | 47.95 | 48.01 | 47.15 | 47.37 | 5,860 | -1.47(-3.01%) |
Oct 01, 2021 | 48.71 | 48.92 | 48.54 | 48.84 | 1,710 | -0.22(-0.46%) |
Sep 30, 2021 | 49.24 | 49.24 | 49.06 | 49.06 | 1,097 | -1.03(-2.05%) |
Sep 29, 2021 | 50.19 | 50.30 | 50.09 | 50.09 | 1,675 | +0.18(+0.36%) |
Sep 28, 2021 | 49.85 | 50.11 | 49.85 | 49.91 | 2,526 | -1.21(-2.37%) |
Sep 27, 2021 | 51.14 | 51.30 | 51.12 | 51.12 | 1,437 | -0.27(-0.52%) |
Sep 24, 2021 | 51.34 | 51.46 | 51.34 | 51.39 | 1,657 | -0.03(-0.06%) |
Sep 23, 2021 | 51.45 | 51.56 | 51.25 | 51.42 | 1,342 | +0.26(+0.51%) |
Sep 22, 2021 | 51.05 | 51.35 | 51.05 | 51.16 | 1,670 | -0.32(-0.62%) |
Sep 21, 2021 | 51.60 | 51.60 | 51.48 | 51.48 | 662 | +0.38(+0.74%) |
Sep 20, 2021 | 50.85 | 51.10 | 50.85 | 51.10 | 422 | -0.69(-1.33%) |
Sep 17, 2021 | 51.88 | 51.88 | 51.77 | 51.79 | 1,010 | -0.42(-0.80%) |
Sep 16, 2021 | 52.00 | 52.21 | 51.87 | 52.21 | 1,557 | -0.12(-0.23%) |
Sep 15, 2021 | 52.09 | 52.33 | 52.00 | 52.33 | 587 | +0.61(+1.19%) |
Sep 14, 2021 | 51.81 | 51.86 | 51.72 | 51.72 | 1,538 | -0.13(-0.25%) |
Sep 13, 2021 | 52.00 | 52.00 | 51.76 | 51.85 | 784 | +0.77(+1.51%) |
Sep 10, 2021 | 51.36 | 51.46 | 51.07 | 51.07 | 509 | -0.14(-0.28%) |
Sep 09, 2021 | 51.27 | 51.31 | 51.22 | 51.22 | 792 | +0.57(+1.12%) |
Sep 08, 2021 | 50.80 | 50.80 | 50.54 | 50.65 | 1,126 | +0.15(+0.29%) |
Sep 07, 2021 | 50.37 | 50.51 | 50.37 | 50.51 | 480 | +0.46(+0.92%) |
Sep 03, 2021 | 49.94 | 50.05 | 49.94 | 50.05 | 1,011 | +1.30(+2.67%) |
Sep 02, 2021 | 48.98 | 48.98 | 48.66 | 48.75 | 1,833 | +0.26(+0.54%) |
Sep 01, 2021 | 48.43 | 48.57 | 48.39 | 48.48 | 1,209 | +0.66(+1.38%) |
Aug 31, 2021 | 47.89 | 48.03 | 47.82 | 47.82 | 4,137 | +0.34(+0.71%) |
Aug 30, 2021 | 47.50 | 47.62 | 47.48 | 47.48 | 553 | +0.25(+0.53%) |
Aug 27, 2021 | 46.96 | 47.23 | 46.96 | 47.23 | 1,167 | +0.41(+0.88%) |
Aug 26, 2021 | 46.87 | 46.95 | 46.82 | 46.82 | 2,272 | -0.15(-0.33%) |
Aug 25, 2021 | 46.93 | 47.01 | 46.86 | 46.98 | 1,926 | -0.10(-0.22%) |
Aug 24, 2021 | 47.02 | 47.27 | 47.02 | 47.08 | 913 | +0.44(+0.94%) |
Aug 23, 2021 | 46.53 | 46.64 | 46.53 | 46.64 | 648 | +0.50(+1.07%) |
Aug 20, 2021 | 45.93 | 46.14 | 45.93 | 46.14 | 793 | -0.31(-0.66%) |
Aug 19, 2021 | 46.42 | 46.45 | 46.42 | 46.45 | 337 | -0.74(-1.57%) |
Aug 18, 2021 | 47.52 | 47.57 | 47.19 | 47.19 | 1,364 | -0.28(-0.59%) |
Aug 17, 2021 | 47.34 | 47.49 | 47.26 | 47.47 | 2,448 | -0.55(-1.15%) |
Aug 16, 2021 | 47.93 | 48.03 | 47.81 | 48.03 | 1,363 | -0.22(-0.45%) |
Aug 12, 2021 | 48.24 | 48.24 | 48.24 | 299 | +0.09(+0.18%) | |
Aug 11, 2021 | 48.15 | 48.16 | 48.15 | 48.15 | 1,229 | +0.62(+1.30%) |
Aug 10, 2021 | 47.53 | 47.59 | 47.53 | 47.53 | 6,661 | -0.17(-0.36%) |
Aug 09, 2021 | 47.62 | 47.74 | 47.58 | 47.71 | 2,450 | -0.03(-0.07%) |
Aug 06, 2021 | 47.73 | 47.74 | 47.65 | 47.74 | 1,369 | -0.05(-0.10%) |
Aug 05, 2021 | 47.89 | 47.89 | 47.79 | 47.79 | 1,476 | +0.23(+0.48%) |
Aug 04, 2021 | 47.87 | 47.87 | 47.48 | 47.56 | 2,366 | -0.42(-0.87%) |
Aug 03, 2021 | 47.85 | 48.08 | 47.85 | 47.98 | 1,775 | +0.50(+1.05%) |