Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.71 | 49.72 | 49.64 | 49.72 | 1,047 | +0.29(+0.59%) |
Oct 28, 2021 | 49.42 | 49.42 | 49.42 | 49.42 | 153 | -0.43(-0.86%) |
Oct 26, 2021 | 49.85 | 49.85 | 49.85 | 56 | -0.23(-0.45%) | |
Oct 25, 2021 | 50.13 | 50.13 | 50.08 | 50.08 | 277 | +0.28(+0.57%) |
Oct 22, 2021 | 49.90 | 49.90 | 49.70 | 49.80 | 534 | +0.33(+0.67%) |
Oct 21, 2021 | 49.46 | 49.46 | 49.46 | 49.46 | 133 | -0.09(-0.19%) |
Oct 20, 2021 | 49.29 | 49.56 | 49.29 | 49.56 | 554 | +0.44(+0.89%) |
Oct 19, 2021 | 49.09 | 49.21 | 48.95 | 49.12 | 2,949 | +0.23(+0.46%) |
Oct 18, 2021 | 48.79 | 48.90 | 48.77 | 48.90 | 3,468 | -0.09(-0.18%) |
Oct 15, 2021 | 48.97 | 49.05 | 48.87 | 48.99 | 2,488 | +0.33(+0.69%) |
Oct 14, 2021 | 48.20 | 48.82 | 48.20 | 48.65 | 635 | +0.70(+1.46%) |
Oct 13, 2021 | 47.65 | 47.95 | 47.65 | 47.95 | 474 | +0.18(+0.38%) |
Oct 12, 2021 | 47.88 | 47.88 | 47.77 | 47.77 | 432 | +0.08(+0.17%) |
Oct 11, 2021 | 47.88 | 47.88 | 47.69 | 47.69 | 411 | -0.26(-0.54%) |
Oct 08, 2021 | 48.62 | 48.62 | 47.95 | 47.95 | 2,675 | -0.14(-0.30%) |
Oct 07, 2021 | 48.20 | 48.24 | 48.09 | 48.09 | 2,342 | +0.57(+1.19%) |
Oct 06, 2021 | 47.54 | 47.54 | 47.52 | 47.52 | 1,145 | +0.46(+0.97%) |
Oct 04, 2021 | 47.07 | 47.07 | 47.07 | 0 | -0.37(-0.78%) | |
Oct 01, 2021 | 47.17 | 47.81 | 47.17 | 47.44 | 1,367 | +0.42(+0.90%) |
Sep 30, 2021 | 47.84 | 47.84 | 47.01 | 47.01 | 140 | -0.50(-1.06%) |
Sep 28, 2021 | 47.51 | 47.51 | 47.51 | 0 | -0.83(-1.72%) | |
Sep 27, 2021 | 48.40 | 48.40 | 48.35 | 48.35 | 415 | -0.10(-0.21%) |
Sep 23, 2021 | 48.45 | 48.45 | 48.45 | 57 | +0.85(+1.80%) | |
Sep 22, 2021 | 47.63 | 47.70 | 47.59 | 47.59 | 488 | +0.54(+1.15%) |
Sep 21, 2021 | 47.42 | 47.42 | 46.78 | 47.05 | 470 | +0.34(+0.74%) |
Sep 20, 2021 | 46.97 | 46.97 | 46.71 | 46.71 | 1,644 | -1.31(-2.73%) |
Sep 17, 2021 | 48.03 | 48.03 | 48.02 | 48.02 | 379 | -0.23(-0.47%) |
Sep 16, 2021 | 48.11 | 48.25 | 48.11 | 48.25 | 385 | +0.48(+1.00%) |
Sep 14, 2021 | 47.77 | 47.77 | 47.77 | 81 | -0.44(-0.92%) | |
Sep 13, 2021 | 47.91 | 48.21 | 47.91 | 48.21 | 424 | +0.10(+0.20%) |
Sep 10, 2021 | 48.43 | 48.43 | 48.11 | 48.11 | 308 | -0.40(-0.82%) |
Sep 09, 2021 | 48.61 | 48.61 | 48.51 | 48.51 | 434 | -0.02(-0.05%) |
Sep 08, 2021 | 48.62 | 48.62 | 48.53 | 48.53 | 149 | -0.37(-0.76%) |
Sep 07, 2021 | 49.42 | 49.42 | 48.90 | 48.90 | 3,539 | -0.44(-0.89%) |
Sep 03, 2021 | 49.34 | 49.34 | 49.34 | 49.34 | 124 | +0.20(+0.41%) |
Sep 02, 2021 | 48.77 | 49.24 | 48.77 | 49.14 | 1,367 | +0.10(+0.20%) |
Sep 01, 2021 | 49.18 | 49.18 | 49.04 | 49.04 | 431 | +0.07(+0.14%) |
Aug 31, 2021 | 49.06 | 49.08 | 48.97 | 48.97 | 1,014 | -0.06(-0.13%) |
Aug 30, 2021 | 49.20 | 49.20 | 49.03 | 49.03 | 669 | -0.14(-0.29%) |
Aug 27, 2021 | 48.88 | 49.17 | 48.88 | 49.17 | 132 | +0.73(+1.52%) |
Aug 26, 2021 | 48.68 | 48.68 | 48.44 | 48.44 | 597 | -0.43(-0.89%) |
Aug 25, 2021 | 48.56 | 48.87 | 48.56 | 48.87 | 2,403 | +0.31(+0.65%) |
Aug 24, 2021 | 48.60 | 48.67 | 48.56 | 48.56 | 498 | +0.73(+1.53%) |
Aug 20, 2021 | 47.83 | 47.83 | 47.83 | 0 | +0.41(+0.86%) | |
Aug 19, 2021 | 47.46 | 47.46 | 47.36 | 47.42 | 802 | -0.31(-0.65%) |
Aug 18, 2021 | 47.98 | 47.98 | 47.73 | 47.73 | 158 | -1.12(-2.29%) |
Aug 12, 2021 | 48.85 | 48.85 | 48.85 | 162 | +0.26(+0.54%) | |
Aug 10, 2021 | 48.59 | 48.59 | 48.59 | 1,262 | +0.16(+0.34%) | |
Aug 09, 2021 | 48.48 | 48.48 | 48.42 | 48.42 | 382 | +0.09(+0.19%) |
Aug 06, 2021 | 48.32 | 48.34 | 48.31 | 48.33 | 1,848 | +0.36(+0.75%) |
Aug 05, 2021 | 47.97 | 47.97 | 47.97 | 47.97 | 207 | +0.21(+0.45%) |
Aug 04, 2021 | 47.87 | 47.98 | 47.76 | 47.76 | 502 | -0.28(-0.59%) |
Aug 03, 2021 | 47.99 | 48.04 | 47.99 | 48.04 | 249 | +0.38(+0.79%) |