Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.60 | 50.10 | 48.64 | 49.64 | 1,153,215 | +0.15(+0.30%) |
Oct 28, 2021 | 49.02 | 49.90 | 47.76 | 49.49 | 754,174 | +0.60(+1.23%) |
Oct 27, 2021 | 48.03 | 49.92 | 47.42 | 48.89 | 1,139,731 | +0.86(+1.79%) |
Oct 26, 2021 | 48.11 | 47.43 | 48.03 | 673,570 | +0.48(+1.02%) | |
Oct 25, 2021 | 48.06 | 48.67 | 47.49 | 47.55 | 972,570 | -0.47(-0.97%) |
Oct 22, 2021 | 48.57 | 48.98 | 47.89 | 48.01 | 401,130 | -0.82(-1.68%) |
Oct 21, 2021 | 48.07 | 49.14 | 48.07 | 48.83 | 482,858 | +0.79(+1.65%) |
Oct 20, 2021 | 47.94 | 48.60 | 47.49 | 48.04 | 625,289 | +0.28(+0.59%) |
Oct 19, 2021 | 48.87 | 49.17 | 47.66 | 47.76 | 461,878 | -0.95(-1.95%) |
Oct 18, 2021 | 49.49 | 50.00 | 48.69 | 48.71 | 507,546 | -1.26(-2.52%) |
Oct 15, 2021 | 50.10 | 50.98 | 49.94 | 49.97 | 576,687 | +0.44(+0.89%) |
Oct 14, 2021 | 48.48 | 49.53 | 47.82 | 49.53 | 1,208,179 | +1.71(+3.57%) |
Oct 13, 2021 | 49.15 | 49.52 | 47.79 | 47.82 | 528,511 | -1.35(-2.75%) |
Oct 12, 2021 | 49.16 | 49.69 | 48.79 | 49.17 | 1,327,273 | -0.12(-0.24%) |
Oct 11, 2021 | 49.43 | 50.24 | 49.10 | 49.29 | 526,751 | -0.26(-0.52%) |
Oct 08, 2021 | 50.22 | 50.79 | 49.53 | 49.55 | 433,593 | -0.72(-1.44%) |
Oct 07, 2021 | 50.77 | 50.96 | 50.05 | 50.27 | 470,692 | +0.08(+0.16%) |
Oct 06, 2021 | 50.20 | 50.84 | 49.10 | 50.19 | 636,387 | -0.51(-1.01%) |
Oct 05, 2021 | 50.92 | 51.10 | 49.59 | 50.70 | 1,013,823 | +0.06(+0.13%) |
Oct 04, 2021 | 51.63 | 52.59 | 50.33 | 50.63 | 1,053,333 | -1.60(-3.06%) |
Oct 01, 2021 | 50.73 | 52.63 | 50.25 | 52.23 | 868,051 | +2.42(+4.86%) |
Sep 30, 2021 | 50.46 | 51.11 | 49.81 | 49.81 | 773,516 | -1.07(-2.10%) |
Sep 29, 2021 | 52.97 | 52.98 | 50.84 | 50.88 | 930,109 | -1.60(-3.05%) |
Sep 28, 2021 | 52.92 | 54.80 | 52.37 | 52.48 | 914,056 | -1.91(-3.51%) |
Sep 27, 2021 | 54.13 | 55.44 | 54.13 | 54.39 | 457,020 | +0.51(+0.95%) |
Sep 24, 2021 | 53.57 | 54.66 | 53.19 | 53.88 | 937,524 | +0.48(+0.91%) |
Sep 23, 2021 | 52.63 | 54.01 | 52.62 | 53.39 | 503,523 | +1.14(+2.19%) |
Sep 22, 2021 | 50.52 | 52.69 | 50.11 | 52.25 | 455,069 | +2.13(+4.25%) |
Sep 21, 2021 | 51.16 | 51.48 | 50.08 | 50.12 | 427,732 | -0.47(-0.92%) |
Sep 20, 2021 | 50.20 | 51.32 | 49.35 | 50.59 | 441,703 | -0.88(-1.70%) |
Sep 17, 2021 | 50.90 | 51.93 | 50.90 | 51.47 | 1,033,600 | +0.54(+1.06%) |
Sep 16, 2021 | 51.37 | 51.86 | 50.93 | 50.93 | 404,541 | -0.59(-1.15%) |
Sep 15, 2021 | 51.20 | 51.66 | 50.45 | 51.52 | 554,067 | +0.28(+0.55%) |
Sep 14, 2021 | 50.97 | 51.86 | 50.74 | 51.24 | 563,936 | +0.09(+0.18%) |
Sep 13, 2021 | 50.37 | 51.76 | 49.62 | 51.15 | 713,560 | +1.15(+2.31%) |
Sep 10, 2021 | 48.66 | 51.18 | 48.64 | 49.99 | 1,361,089 | +1.74(+3.62%) |
Sep 09, 2021 | 47.77 | 49.09 | 47.77 | 48.25 | 707,173 | +0.15(+0.32%) |
Sep 08, 2021 | 49.66 | 50.01 | 47.92 | 48.09 | 458,104 | -1.52(-3.06%) |
Sep 07, 2021 | 48.46 | 49.70 | 48.46 | 49.61 | 410,503 | +0.65(+1.32%) |
Sep 03, 2021 | 49.56 | 49.73 | 48.01 | 48.97 | 795,426 | -0.69(-1.39%) |
Sep 02, 2021 | 50.28 | 50.46 | 49.29 | 49.66 | 585,958 | -0.25(-0.51%) |
Sep 01, 2021 | 50.27 | 50.34 | 49.17 | 49.91 | 371,839 | +0.15(+0.31%) |
Aug 31, 2021 | 49.47 | 49.92 | 48.91 | 49.76 | 445,782 | +0.23(+0.46%) |
Aug 30, 2021 | 51.08 | 51.08 | 49.51 | 49.53 | 492,162 | -1.05(-2.08%) |
Aug 27, 2021 | 48.57 | 50.88 | 48.57 | 50.58 | 605,095 | +1.88(+3.86%) |
Aug 26, 2021 | 48.99 | 49.73 | 48.27 | 48.70 | 358,383 | -0.64(-1.29%) |
Aug 25, 2021 | 48.77 | 49.82 | 48.02 | 49.34 | 619,877 | +0.65(+1.34%) |
Aug 24, 2021 | 46.77 | 49.08 | 46.77 | 48.68 | 737,578 | +2.43(+5.24%) |
Aug 23, 2021 | 45.84 | 46.53 | 45.46 | 46.26 | 400,853 | +0.94(+2.09%) |
Aug 20, 2021 | 44.49 | 45.68 | 44.31 | 45.31 | 427,136 | +0.69(+1.55%) |
Aug 19, 2021 | 45.28 | 45.69 | 43.62 | 44.62 | 643,924 | -1.52(-3.29%) |
Aug 18, 2021 | 45.55 | 46.92 | 45.25 | 46.14 | 465,955 | +0.35(+0.75%) |
Aug 17, 2021 | 46.97 | 47.41 | 45.47 | 45.79 | 494,923 | -1.75(-3.69%) |
Aug 16, 2021 | 48.00 | 48.21 | 47.31 | 47.55 | 541,524 | -0.77(-1.60%) |
Aug 13, 2021 | 48.08 | 48.49 | 47.69 | 48.32 | 520,540 | +0.05(+0.11%) |
Aug 12, 2021 | 47.77 | 48.39 | 47.20 | 48.27 | 1,001,781 | +0.19(+0.40%) |
Aug 11, 2021 | 46.44 | 48.07 | 45.90 | 48.07 | 1,246,611 | +1.50(+3.22%) |
Aug 10, 2021 | 45.65 | 46.58 | 45.19 | 46.58 | 603,805 | +1.21(+2.66%) |
Aug 09, 2021 | 45.85 | 45.85 | 44.57 | 45.37 | 645,497 | -0.83(-1.79%) |
Aug 06, 2021 | 46.14 | 47.08 | 45.88 | 46.19 | 567,837 | +0.23(+0.49%) |
Aug 05, 2021 | 45.05 | 46.81 | 45.00 | 45.97 | 1,025,686 | +1.13(+2.51%) |
Aug 04, 2021 | 45.16 | 45.94 | 44.55 | 44.84 | 993,925 | -0.68(-1.50%) |
Aug 03, 2021 | 46.68 | 46.71 | 44.60 | 45.52 | 1,083,577 | -0.99(-2.13%) |