Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.68 | 51.68 | 51.39 | 51.51 | 1,699 | -0.43(-0.82%) |
Oct 28, 2021 | 51.89 | 51.93 | 51.69 | 51.93 | 1,230 | +0.59(+1.15%) |
Oct 27, 2021 | 51.69 | 51.69 | 51.34 | 51.34 | 671 | -0.21(-0.41%) |
Oct 26, 2021 | 51.61 | 51.55 | 51.55 | 682 | +0.11(+0.21%) | |
Oct 25, 2021 | 51.34 | 51.45 | 51.23 | 51.45 | 4,554 | +0.10(+0.20%) |
Oct 22, 2021 | 51.43 | 51.43 | 51.24 | 51.34 | 1,885 | +0.14(+0.27%) |
Oct 21, 2021 | 52.45 | 52.45 | 51.14 | 51.21 | 1,160 | -0.02(-0.04%) |
Oct 20, 2021 | 52.16 | 52.16 | 51.03 | 51.22 | 656 | +0.45(+0.88%) |
Oct 19, 2021 | 52.16 | 52.16 | 50.77 | 50.78 | 1,434 | +0.08(+0.15%) |
Oct 18, 2021 | 50.70 | 50.73 | 50.70 | 50.70 | 1,097 | +0.15(+0.29%) |
Oct 15, 2021 | 50.89 | 50.89 | 50.55 | 50.55 | 333 | +0.14(+0.27%) |
Oct 14, 2021 | 50.30 | 50.50 | 50.30 | 50.42 | 776 | +0.45(+0.89%) |
Oct 13, 2021 | 49.66 | 49.97 | 49.66 | 49.97 | 618 | +0.62(+1.25%) |
Oct 12, 2021 | 49.34 | 49.36 | 49.34 | 49.36 | 351 | +0.66(+1.35%) |
Oct 11, 2021 | 48.85 | 48.95 | 48.70 | 48.70 | 1,745 | -0.20(-0.41%) |
Oct 08, 2021 | 49.10 | 49.12 | 48.90 | 48.90 | 1,471 | -0.29(-0.59%) |
Oct 07, 2021 | 49.29 | 49.29 | 49.06 | 49.19 | 2,248 | +0.29(+0.60%) |
Oct 06, 2021 | 48.09 | 48.89 | 48.09 | 48.89 | 586 | +0.08(+0.16%) |
Oct 05, 2021 | 48.89 | 48.93 | 48.78 | 48.81 | 1,861 | -0.15(-0.31%) |
Oct 04, 2021 | 48.82 | 49.01 | 48.82 | 48.96 | 1,252 | -0.02(-0.03%) |
Oct 01, 2021 | 48.60 | 49.02 | 48.51 | 48.98 | 4,320 | +0.47(+0.97%) |
Sep 30, 2021 | 50.27 | 50.27 | 48.49 | 48.51 | 5,785 | -0.63(-1.28%) |
Sep 29, 2021 | 49.30 | 49.30 | 49.04 | 49.14 | 1,869 | +0.52(+1.06%) |
Sep 28, 2021 | 48.58 | 48.79 | 48.58 | 48.62 | 2,823 | -0.49(-1.00%) |
Sep 27, 2021 | 49.12 | 49.12 | 49.08 | 49.11 | 872 | -0.38(-0.76%) |
Sep 24, 2021 | 49.63 | 49.63 | 49.49 | 49.49 | 2,151 | -0.62(-1.24%) |
Sep 23, 2021 | 51.37 | 51.37 | 50.10 | 50.11 | 3,704 | +0.16(+0.31%) |
Sep 22, 2021 | 50.04 | 50.09 | 49.96 | 49.96 | 1,561 | +0.45(+0.91%) |
Sep 21, 2021 | 49.78 | 49.86 | 49.51 | 49.51 | 5,294 | +0.28(+0.56%) |
Sep 20, 2021 | 49.16 | 49.23 | 48.83 | 49.23 | 3,627 | -0.55(-1.10%) |
Sep 17, 2021 | 50.43 | 50.43 | 49.78 | 49.78 | 1,002 | -0.43(-0.85%) |
Sep 16, 2021 | 50.26 | 50.37 | 50.13 | 50.20 | 1,195 | -0.25(-0.50%) |
Sep 15, 2021 | 50.25 | 50.52 | 50.25 | 50.45 | 1,432 | +0.23(+0.45%) |
Sep 14, 2021 | 50.21 | 50.23 | 50.21 | 50.23 | 384 | -0.32(-0.63%) |
Sep 13, 2021 | 50.68 | 50.68 | 50.50 | 50.55 | 1,044 | +0.29(+0.58%) |
Sep 10, 2021 | 50.45 | 50.52 | 50.25 | 50.25 | 8,208 | -0.60(-1.18%) |
Sep 09, 2021 | 51.23 | 51.26 | 50.85 | 50.85 | 2,368 | -0.47(-0.91%) |
Sep 08, 2021 | 51.37 | 51.37 | 51.31 | 51.32 | 1,037 | -0.11(-0.22%) |
Sep 07, 2021 | 51.56 | 51.56 | 51.24 | 51.43 | 2,651 | -0.55(-1.06%) |
Sep 03, 2021 | 51.71 | 51.98 | 51.71 | 51.98 | 1,059 | +0.02(+0.05%) |
Sep 02, 2021 | 51.75 | 51.96 | 51.66 | 51.96 | 1,760 | +0.18(+0.35%) |
Sep 01, 2021 | 51.59 | 51.83 | 51.59 | 51.78 | 1,199 | +0.52(+1.02%) |
Aug 31, 2021 | 51.00 | 51.28 | 51.00 | 51.26 | 756 | +0.08(+0.15%) |
Aug 30, 2021 | 50.99 | 51.18 | 50.99 | 51.18 | 201 | +0.26(+0.52%) |
Aug 27, 2021 | 50.78 | 51.00 | 50.78 | 50.92 | 2,343 | +0.68(+1.35%) |
Aug 26, 2021 | 50.22 | 50.24 | 50.22 | 50.24 | 921 | -0.08(-0.16%) |
Aug 25, 2021 | 50.16 | 50.49 | 50.16 | 50.32 | 1,198 | -0.00(-0.01%) |
Aug 24, 2021 | 50.24 | 50.32 | 50.24 | 50.32 | 276 | -0.08(-0.15%) |
Aug 23, 2021 | 50.43 | 50.47 | 50.40 | 50.40 | 930 | -0.16(-0.31%) |
Aug 20, 2021 | 50.34 | 50.56 | 50.34 | 50.56 | 1,826 | +0.31(+0.61%) |
Aug 19, 2021 | 50.06 | 50.25 | 50.06 | 50.25 | 1,237 | -0.16(-0.32%) |
Aug 18, 2021 | 50.62 | 50.62 | 50.41 | 50.41 | 1,474 | -0.16(-0.32%) |
Aug 17, 2021 | 50.57 | 50.57 | 50.57 | 50.57 | 214 | -0.39(-0.76%) |
Aug 16, 2021 | 50.81 | 51.09 | 50.81 | 50.96 | 5,811 | +0.11(+0.22%) |
Aug 13, 2021 | 50.74 | 51.65 | 50.70 | 50.85 | 5,129 | +0.25(+0.49%) |
Aug 12, 2021 | 50.57 | 50.62 | 50.52 | 50.60 | 1,734 | +0.05(+0.10%) |
Aug 11, 2021 | 50.55 | 50.79 | 50.52 | 50.55 | 4,027 | +0.34(+0.67%) |
Aug 10, 2021 | 50.62 | 50.62 | 50.22 | 50.22 | 3,067 | -0.48(-0.94%) |
Aug 09, 2021 | 50.76 | 50.76 | 50.66 | 50.69 | 2,921 | -0.10(-0.20%) |
Aug 06, 2021 | 50.24 | 50.79 | 50.24 | 50.79 | 1,718 | +0.29(+0.57%) |
Aug 05, 2021 | 50.72 | 51.18 | 49.57 | 50.51 | 27,275 | -0.10(-0.19%) |
Aug 04, 2021 | 50.78 | 50.78 | 50.52 | 50.60 | 6,129 | -0.18(-0.36%) |
Aug 03, 2021 | 50.91 | 50.91 | 50.60 | 50.78 | 1,506 | +0.19(+0.38%) |