Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.58 | 48.90 | 47.58 | 47.76 | 462,948 | +0.18(+0.38%) |
Oct 28, 2021 | 47.87 | 48.55 | 47.41 | 47.58 | 470,271 | +0.05(+0.11%) |
Oct 27, 2021 | 49.35 | 49.18 | 47.52 | 47.52 | 448,685 | -2.25(-4.53%) |
Oct 26, 2021 | 47.45 | 50.05 | 49.78 | 578,037 | +2.70(+5.74%) | |
Oct 25, 2021 | 46.58 | 47.56 | 46.50 | 47.07 | 243,767 | +0.33(+0.71%) |
Oct 22, 2021 | 46.96 | 47.44 | 46.32 | 46.74 | 211,003 | +0.33(+0.72%) |
Oct 21, 2021 | 45.50 | 46.66 | 45.49 | 46.41 | 274,737 | +0.79(+1.74%) |
Oct 20, 2021 | 44.51 | 46.00 | 44.51 | 45.61 | 408,816 | +1.61(+3.67%) |
Oct 19, 2021 | 45.26 | 45.41 | 43.91 | 44.00 | 506,680 | -1.25(-2.77%) |
Oct 18, 2021 | 44.24 | 45.43 | 43.97 | 45.25 | 269,526 | +0.76(+1.70%) |
Oct 15, 2021 | 45.60 | 45.60 | 44.50 | 44.50 | 255,875 | -0.47(-1.04%) |
Oct 14, 2021 | 44.57 | 45.42 | 44.34 | 44.96 | 254,008 | +1.00(+2.28%) |
Oct 13, 2021 | 44.06 | 44.23 | 43.04 | 43.96 | 294,485 | -0.06(-0.14%) |
Oct 12, 2021 | 43.85 | 44.31 | 43.41 | 44.03 | 263,691 | +0.35(+0.80%) |
Oct 11, 2021 | 43.39 | 44.31 | 43.35 | 43.68 | 423,409 | +0.23(+0.54%) |
Oct 08, 2021 | 44.80 | 45.27 | 43.40 | 43.44 | 278,670 | -1.43(-3.19%) |
Oct 07, 2021 | 43.36 | 45.42 | 43.36 | 44.87 | 658,221 | +2.15(+5.04%) |
Oct 06, 2021 | 45.02 | 46.09 | 41.73 | 42.72 | 1,320,539 | -3.60(-7.78%) |
Oct 05, 2021 | 46.42 | 47.09 | 46.08 | 46.32 | 552,337 | +0.05(+0.12%) |
Oct 04, 2021 | 46.12 | 47.41 | 45.79 | 46.27 | 506,792 | +0.16(+0.35%) |
Oct 01, 2021 | 45.69 | 46.47 | 44.48 | 46.11 | 449,637 | +1.10(+2.44%) |
Sep 30, 2021 | 49.81 | 49.81 | 44.91 | 45.01 | 693,397 | -4.78(-9.61%) |
Sep 29, 2021 | 50.24 | 50.65 | 49.24 | 49.79 | 446,156 | +0.00(+0.00%) |
Sep 28, 2021 | 49.59 | 50.35 | 48.77 | 49.79 | 553,237 | +0.11(+0.22%) |
Sep 27, 2021 | 47.53 | 50.05 | 47.48 | 49.69 | 582,534 | +2.25(+4.75%) |
Sep 24, 2021 | 47.49 | 48.28 | 46.60 | 47.43 | 297,450 | -0.75(-1.55%) |
Sep 23, 2021 | 47.61 | 49.01 | 47.61 | 48.18 | 307,687 | +0.82(+1.73%) |
Sep 22, 2021 | 46.70 | 47.76 | 46.70 | 47.36 | 283,723 | +1.22(+2.64%) |
Sep 21, 2021 | 46.90 | 47.16 | 45.43 | 46.14 | 640,306 | -0.48(-1.02%) |
Sep 20, 2021 | 47.40 | 48.36 | 46.24 | 46.62 | 1,337,917 | -2.06(-4.24%) |
Sep 17, 2021 | 49.27 | 49.63 | 48.30 | 48.69 | 972,978 | -0.40(-0.81%) |
Sep 16, 2021 | 48.89 | 49.60 | 48.57 | 49.08 | 343,176 | +0.41(+0.83%) |
Sep 15, 2021 | 48.48 | 49.16 | 48.21 | 48.68 | 316,411 | +0.02(+0.04%) |
Sep 14, 2021 | 49.31 | 49.31 | 47.76 | 48.66 | 331,094 | -0.32(-0.66%) |
Sep 13, 2021 | 48.73 | 49.43 | 48.14 | 48.98 | 513,675 | +0.78(+1.63%) |
Sep 10, 2021 | 47.77 | 48.85 | 47.64 | 48.20 | 421,772 | +0.87(+1.85%) |
Sep 09, 2021 | 47.21 | 48.13 | 46.72 | 47.32 | 606,505 | -0.13(-0.27%) |
Sep 08, 2021 | 47.41 | 47.55 | 46.61 | 47.45 | 339,118 | +0.02(+0.04%) |
Sep 07, 2021 | 48.30 | 48.50 | 47.32 | 47.43 | 479,841 | -1.06(-2.19%) |
Sep 03, 2021 | 47.88 | 48.81 | 47.73 | 48.50 | 345,454 | +0.25(+0.52%) |
Sep 02, 2021 | 48.34 | 48.50 | 47.81 | 48.25 | 291,136 | -0.17(-0.35%) |
Sep 01, 2021 | 48.57 | 49.21 | 48.40 | 48.42 | 502,245 | +0.16(+0.33%) |
Aug 31, 2021 | 48.94 | 49.25 | 48.20 | 48.26 | 404,243 | -0.98(-2.00%) |
Aug 30, 2021 | 51.04 | 51.19 | 49.13 | 49.24 | 294,122 | -1.29(-2.55%) |
Aug 27, 2021 | 49.74 | 50.89 | 49.36 | 50.53 | 346,442 | +0.93(+1.88%) |
Aug 26, 2021 | 51.65 | 51.65 | 48.69 | 49.60 | 390,371 | -2.08(-4.03%) |
Aug 25, 2021 | 50.16 | 52.14 | 50.16 | 51.68 | 404,801 | +2.49(+5.05%) |
Aug 24, 2021 | 48.04 | 49.63 | 48.04 | 49.19 | 329,006 | +0.98(+2.04%) |
Aug 23, 2021 | 47.81 | 48.54 | 46.96 | 48.21 | 406,746 | +0.69(+1.45%) |
Aug 20, 2021 | 50.31 | 50.31 | 47.24 | 47.52 | 632,446 | -2.74(-5.44%) |
Aug 19, 2021 | 50.19 | 51.45 | 50.04 | 50.26 | 440,561 | -0.93(-1.82%) |
Aug 18, 2021 | 51.14 | 52.80 | 50.92 | 51.19 | 474,246 | -0.25(-0.49%) |
Aug 17, 2021 | 51.04 | 51.81 | 49.69 | 51.44 | 1,484,936 | -0.58(-1.12%) |
Aug 16, 2021 | 51.49 | 52.47 | 51.20 | 52.02 | 582,726 | -0.14(-0.27%) |
Aug 13, 2021 | 51.61 | 52.82 | 51.08 | 52.16 | 505,376 | +0.19(+0.36%) |
Aug 12, 2021 | 51.75 | 52.23 | 50.99 | 51.98 | 242,178 | +0.41(+0.80%) |
Aug 11, 2021 | 50.70 | 51.61 | 49.87 | 51.56 | 280,327 | +0.76(+1.50%) |
Aug 10, 2021 | 49.61 | 51.48 | 49.33 | 50.80 | 427,041 | +0.64(+1.28%) |
Aug 09, 2021 | 50.81 | 51.18 | 50.01 | 50.16 | 219,314 | -1.31(-2.55%) |
Aug 06, 2021 | 51.56 | 52.86 | 51.16 | 51.48 | 485,879 | +0.96(+1.89%) |
Aug 05, 2021 | 52.27 | 52.27 | 48.88 | 50.52 | 814,605 | -1.30(-2.50%) |
Aug 04, 2021 | 50.50 | 52.09 | 50.21 | 51.82 | 982,842 | +0.39(+0.77%) |
Aug 03, 2021 | 50.58 | 51.63 | 48.94 | 51.42 | 554,484 | +1.64(+3.29%) |