Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.75 | 48.23 | 47.46 | 47.79 | 578,736 | -0.22(-0.46%) |
Oct 28, 2021 | 48.07 | 48.62 | 47.71 | 48.01 | 358,561 | +0.17(+0.36%) |
Oct 27, 2021 | 49.08 | 49.02 | 47.81 | 47.83 | 522,533 | -1.39(-2.83%) |
Oct 26, 2021 | 49.81 | 49.21 | 49.23 | 400,148 | -0.46(-0.92%) | |
Oct 25, 2021 | 49.45 | 49.85 | 49.32 | 49.68 | 445,158 | +0.36(+0.73%) |
Oct 22, 2021 | 49.35 | 49.69 | 49.24 | 49.32 | 281,094 | +0.00(+0.00%) |
Oct 21, 2021 | 49.25 | 49.36 | 48.99 | 49.32 | 365,264 | +0.01(+0.02%) |
Oct 20, 2021 | 48.97 | 49.33 | 48.89 | 49.32 | 611,574 | +0.36(+0.73%) |
Oct 19, 2021 | 48.56 | 49.26 | 48.29 | 48.96 | 664,562 | +0.87(+1.81%) |
Oct 18, 2021 | 48.17 | 48.45 | 47.65 | 48.09 | 602,440 | -0.16(-0.34%) |
Oct 15, 2021 | 48.10 | 49.24 | 47.90 | 48.25 | 420,659 | +0.44(+0.91%) |
Oct 14, 2021 | 47.05 | 47.89 | 47.05 | 47.81 | 394,542 | +1.14(+2.45%) |
Oct 13, 2021 | 46.96 | 47.32 | 46.24 | 46.67 | 449,418 | +0.12(+0.25%) |
Oct 12, 2021 | 46.39 | 46.71 | 46.09 | 46.56 | 539,727 | +0.33(+0.71%) |
Oct 11, 2021 | 46.51 | 46.82 | 46.21 | 46.23 | 527,159 | -0.25(-0.54%) |
Oct 08, 2021 | 46.84 | 46.95 | 46.29 | 46.48 | 541,320 | -0.22(-0.48%) |
Oct 07, 2021 | 46.60 | 47.20 | 46.52 | 46.70 | 424,991 | +0.57(+1.24%) |
Oct 06, 2021 | 45.82 | 46.19 | 45.41 | 46.13 | 665,764 | -0.20(-0.44%) |
Oct 05, 2021 | 46.63 | 46.93 | 46.22 | 46.33 | 806,724 | -0.08(-0.17%) |
Oct 04, 2021 | 46.27 | 46.57 | 45.68 | 46.41 | 857,464 | -0.09(-0.19%) |
Oct 01, 2021 | 46.38 | 46.80 | 45.81 | 46.50 | 583,535 | +0.49(+1.07%) |
Sep 30, 2021 | 46.72 | 46.88 | 45.97 | 46.00 | 888,782 | -0.41(-0.88%) |
Sep 29, 2021 | 46.26 | 47.01 | 46.02 | 46.41 | 660,865 | +0.42(+0.91%) |
Sep 28, 2021 | 46.83 | 46.90 | 45.76 | 45.99 | 677,175 | -1.20(-2.54%) |
Sep 27, 2021 | 47.45 | 47.58 | 47.10 | 47.19 | 456,382 | -0.34(-0.71%) |
Sep 24, 2021 | 46.80 | 47.72 | 46.65 | 47.53 | 913,733 | +0.53(+1.13%) |
Sep 23, 2021 | 46.83 | 47.39 | 46.73 | 47.00 | 593,661 | +0.26(+0.56%) |
Sep 22, 2021 | 46.76 | 47.03 | 46.52 | 46.74 | 510,872 | +0.21(+0.46%) |
Sep 21, 2021 | 47.35 | 47.35 | 46.35 | 46.53 | 687,833 | -0.41(-0.87%) |
Sep 20, 2021 | 46.84 | 47.10 | 46.25 | 46.93 | 526,424 | -0.64(-1.34%) |
Sep 17, 2021 | 48.15 | 48.33 | 47.23 | 47.57 | 2,049,377 | -0.81(-1.68%) |
Sep 16, 2021 | 48.85 | 49.07 | 48.33 | 48.39 | 646,897 | -0.43(-0.87%) |
Sep 15, 2021 | 48.15 | 48.84 | 47.81 | 48.81 | 959,981 | +0.49(+1.02%) |
Sep 14, 2021 | 48.28 | 48.67 | 47.92 | 48.32 | 642,586 | +0.29(+0.60%) |
Sep 13, 2021 | 48.53 | 48.72 | 47.77 | 48.03 | 870,028 | -0.36(-0.74%) |
Sep 10, 2021 | 49.70 | 49.84 | 48.38 | 48.39 | 799,463 | -1.04(-2.10%) |
Sep 09, 2021 | 49.93 | 50.11 | 49.37 | 49.42 | 652,582 | -0.59(-1.19%) |
Sep 08, 2021 | 49.61 | 50.15 | 49.45 | 50.01 | 515,443 | +0.52(+1.05%) |
Sep 07, 2021 | 50.25 | 50.25 | 49.46 | 49.49 | 795,987 | -1.01(-2.01%) |
Sep 03, 2021 | 50.85 | 50.97 | 50.45 | 50.51 | 527,628 | -0.41(-0.80%) |
Sep 02, 2021 | 50.12 | 50.92 | 50.01 | 50.91 | 776,619 | +0.94(+1.88%) |
Sep 01, 2021 | 50.16 | 50.43 | 49.61 | 49.98 | 950,304 | -0.15(-0.31%) |
Aug 31, 2021 | 50.27 | 50.52 | 50.01 | 50.13 | 905,958 | -0.18(-0.36%) |
Aug 30, 2021 | 50.28 | 50.54 | 50.26 | 50.31 | 663,469 | +0.11(+0.21%) |
Aug 27, 2021 | 49.58 | 50.26 | 49.47 | 50.21 | 1,660,801 | +0.73(+1.48%) |
Aug 26, 2021 | 49.93 | 49.93 | 49.39 | 49.47 | 766,540 | -0.49(-0.99%) |
Aug 25, 2021 | 50.23 | 50.23 | 49.93 | 49.97 | 738,346 | -0.16(-0.33%) |
Aug 24, 2021 | 50.28 | 50.40 | 50.05 | 50.13 | 882,245 | -0.06(-0.12%) |
Aug 23, 2021 | 50.25 | 50.39 | 49.86 | 50.19 | 494,649 | +0.06(+0.12%) |
Aug 20, 2021 | 49.60 | 50.15 | 49.39 | 50.13 | 504,208 | +0.57(+1.15%) |
Aug 19, 2021 | 49.23 | 49.72 | 49.09 | 49.56 | 671,483 | -0.06(-0.12%) |
Aug 18, 2021 | 50.24 | 50.69 | 49.56 | 49.62 | 437,675 | -0.76(-1.52%) |
Aug 17, 2021 | 50.50 | 50.64 | 50.14 | 50.38 | 771,273 | -0.26(-0.52%) |
Aug 16, 2021 | 50.28 | 50.65 | 50.04 | 50.64 | 329,253 | +0.31(+0.61%) |
Aug 13, 2021 | 50.04 | 50.42 | 49.94 | 50.33 | 440,425 | +0.32(+0.64%) |
Aug 12, 2021 | 49.60 | 50.11 | 49.27 | 50.01 | 440,507 | +0.48(+0.98%) |
Aug 11, 2021 | 49.55 | 49.61 | 48.83 | 49.53 | 989,043 | +0.19(+0.39%) |
Aug 10, 2021 | 48.79 | 49.46 | 48.56 | 49.34 | 908,463 | +0.60(+1.23%) |
Aug 09, 2021 | 48.99 | 49.02 | 48.57 | 48.74 | 639,392 | -0.11(-0.22%) |
Aug 06, 2021 | 48.67 | 49.28 | 47.94 | 48.85 | 828,089 | +0.58(+1.20%) |
Aug 05, 2021 | 47.94 | 48.34 | 47.83 | 48.27 | 706,873 | +0.52(+1.09%) |
Aug 04, 2021 | 47.76 | 48.19 | 47.55 | 47.74 | 740,923 | -0.18(-0.38%) |
Aug 03, 2021 | 47.90 | 48.13 | 47.58 | 47.93 | 691,064 | +0.12(+0.24%) |