Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.02 | 53.61 | 52.79 | 53.39 | 129,263 | +0.10(+0.19%) |
Oct 28, 2021 | 52.44 | 53.38 | 52.10 | 53.29 | 94,168 | +0.65(+1.23%) |
Oct 27, 2021 | 53.45 | 53.31 | 52.15 | 52.64 | 154,677 | -0.81(-1.52%) |
Oct 26, 2021 | 54.90 | 53.43 | 53.45 | 158,004 | -1.30(-2.37%) | |
Oct 25, 2021 | 55.00 | 55.35 | 54.48 | 54.75 | 106,504 | +0.09(+0.16%) |
Oct 22, 2021 | 53.17 | 54.98 | 53.17 | 54.66 | 283,573 | +1.50(+2.82%) |
Oct 21, 2021 | 51.67 | 53.17 | 51.58 | 53.16 | 151,694 | +1.33(+2.57%) |
Oct 20, 2021 | 51.35 | 51.98 | 51.28 | 51.83 | 65,603 | +0.45(+0.88%) |
Oct 19, 2021 | 51.10 | 51.52 | 50.69 | 51.38 | 308,719 | +0.29(+0.57%) |
Oct 18, 2021 | 50.49 | 51.09 | 50.32 | 51.09 | 101,470 | +0.46(+0.91%) |
Oct 15, 2021 | 50.50 | 50.86 | 49.89 | 50.63 | 98,146 | +0.08(+0.16%) |
Oct 14, 2021 | 50.52 | 51.00 | 50.41 | 50.55 | 245,114 | +0.27(+0.54%) |
Oct 13, 2021 | 49.79 | 50.67 | 49.58 | 50.28 | 85,899 | +0.33(+0.66%) |
Oct 12, 2021 | 49.26 | 50.07 | 48.94 | 49.95 | 150,663 | +0.64(+1.30%) |
Oct 08, 2021 | 49.31 | 49.31 | 49.31 | 0 | +0.67(+1.38%) | |
Oct 07, 2021 | 47.55 | 48.91 | 47.46 | 48.64 | 61,661 | +1.33(+2.81%) |
Oct 06, 2021 | 46.88 | 47.42 | 46.45 | 47.31 | 43,743 | +0.06(+0.13%) |
Oct 05, 2021 | 47.08 | 47.42 | 46.67 | 47.25 | 47,779 | +0.12(+0.25%) |
Oct 04, 2021 | 47.12 | 47.21 | 46.15 | 47.13 | 65,118 | -0.09(-0.19%) |
Oct 01, 2021 | 47.49 | 47.56 | 46.47 | 47.22 | 101,997 | -0.07(-0.15%) |
Sep 30, 2021 | 47.62 | 47.88 | 47.13 | 47.29 | 118,584 | -0.42(-0.88%) |
Sep 29, 2021 | 47.74 | 48.16 | 47.64 | 47.71 | 87,763 | -0.15(-0.31%) |
Sep 28, 2021 | 48.73 | 48.73 | 47.53 | 47.86 | 88,943 | -0.71(-1.46%) |
Sep 27, 2021 | 48.22 | 48.84 | 48.20 | 48.57 | 68,124 | +0.18(+0.37%) |
Sep 24, 2021 | 48.57 | 48.83 | 48.15 | 48.39 | 62,207 | -0.42(-0.86%) |
Sep 23, 2021 | 49.07 | 49.74 | 48.63 | 48.81 | 56,530 | -0.34(-0.69%) |
Sep 22, 2021 | 48.19 | 49.34 | 48.05 | 49.15 | 81,998 | +1.00(+2.08%) |
Sep 21, 2021 | 48.12 | 49.04 | 48.06 | 48.15 | 134,930 | +0.06(+0.12%) |
Sep 20, 2021 | 48.64 | 48.64 | 47.41 | 48.09 | 104,993 | -0.70(-1.43%) |
Sep 17, 2021 | 48.39 | 48.95 | 48.32 | 48.79 | 300,000 | -0.01(-0.02%) |
Sep 16, 2021 | 48.60 | 48.90 | 48.08 | 48.80 | 68,501 | +0.07(+0.14%) |
Sep 15, 2021 | 48.38 | 49.06 | 48.38 | 48.73 | 62,916 | +0.13(+0.27%) |
Sep 14, 2021 | 48.06 | 48.90 | 47.94 | 48.60 | 136,927 | +0.54(+1.12%) |
Sep 13, 2021 | 47.71 | 48.20 | 47.59 | 48.06 | 67,445 | +0.34(+0.71%) |
Sep 10, 2021 | 48.60 | 48.60 | 47.49 | 47.72 | 43,583 | -0.70(-1.45%) |
Sep 09, 2021 | 48.40 | 49.03 | 48.40 | 48.42 | 117,813 | +0.06(+0.12%) |
Sep 08, 2021 | 47.43 | 48.56 | 46.89 | 48.36 | 161,001 | +0.89(+1.87%) |
Sep 07, 2021 | 48.23 | 48.23 | 47.11 | 47.47 | 72,320 | -0.54(-1.12%) |
Sep 03, 2021 | 48.01 | 48.01 | 48.01 | 0 | +0.49(+1.03%) | |
Sep 02, 2021 | 47.26 | 47.75 | 47.24 | 47.52 | 46,113 | +0.20(+0.42%) |
Sep 01, 2021 | 47.19 | 47.68 | 46.94 | 47.32 | 72,127 | +0.23(+0.49%) |
Aug 31, 2021 | 46.97 | 47.18 | 46.25 | 47.09 | 92,348 | +0.07(+0.15%) |
Aug 30, 2021 | 46.92 | 47.02 | 46.22 | 47.02 | 98,779 | +0.14(+0.30%) |
Aug 27, 2021 | 46.20 | 46.89 | 46.15 | 46.88 | 104,429 | +0.69(+1.49%) |
Aug 26, 2021 | 46.50 | 46.50 | 46.00 | 46.19 | 89,364 | -0.34(-0.73%) |
Aug 25, 2021 | 46.37 | 46.67 | 45.96 | 46.53 | 91,270 | +0.03(+0.06%) |
Aug 24, 2021 | 46.76 | 46.76 | 45.93 | 46.50 | 134,281 | -0.21(-0.45%) |
Aug 23, 2021 | 47.05 | 47.09 | 45.88 | 46.71 | 96,424 | -0.15(-0.32%) |
Aug 20, 2021 | 45.89 | 46.93 | 43.95 | 46.86 | 131,713 | +0.96(+2.09%) |
Aug 19, 2021 | 46.01 | 46.10 | 45.42 | 45.90 | 267,195 | -0.49(-1.06%) |
Aug 18, 2021 | 46.81 | 47.13 | 46.23 | 46.39 | 175,913 | -0.52(-1.11%) |
Aug 17, 2021 | 46.86 | 47.28 | 46.39 | 46.91 | 157,272 | -0.14(-0.30%) |
Aug 16, 2021 | 49.08 | 49.24 | 46.69 | 47.05 | 229,552 | -0.90(-1.88%) |
Aug 13, 2021 | 48.14 | 50.32 | 47.43 | 47.95 | 403,981 | +0.68(+1.44%) |
Aug 12, 2021 | 47.00 | 47.58 | 46.71 | 47.27 | 207,334 | +0.36(+0.77%) |
Aug 11, 2021 | 46.28 | 47.00 | 46.05 | 46.91 | 116,864 | +0.63(+1.36%) |
Aug 10, 2021 | 46.07 | 46.51 | 46.05 | 46.28 | 71,369 | +0.02(+0.04%) |
Aug 09, 2021 | 45.85 | 46.38 | 45.47 | 46.26 | 206,358 | +0.47(+1.03%) |
Aug 06, 2021 | 45.78 | 46.23 | 45.77 | 45.79 | 49,808 | +0.18(+0.39%) |
Aug 05, 2021 | 45.21 | 45.92 | 45.17 | 45.61 | 82,456 | +0.44(+0.97%) |
Aug 04, 2021 | 45.70 | 45.75 | 44.95 | 45.17 | 66,038 | -0.36(-0.79%) |