Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.01 | 50.04 | 49.28 | 49.53 | 503,177 | -0.37(-0.74%) |
Oct 28, 2021 | 49.33 | 50.00 | 49.04 | 49.90 | 387,468 | +0.77(+1.57%) |
Oct 27, 2021 | 50.69 | 51.23 | 49.11 | 49.13 | 768,466 | -2.23(-4.35%) |
Oct 26, 2021 | 51.61 | 51.36 | 580,002 | -0.27(-0.52%) | ||
Oct 25, 2021 | 51.63 | 52.22 | 51.61 | 51.63 | 439,019 | -0.08(-0.15%) |
Oct 22, 2021 | 51.14 | 51.98 | 50.89 | 51.71 | 377,171 | +0.59(+1.15%) |
Oct 21, 2021 | 52.28 | 52.28 | 50.76 | 51.13 | 508,749 | -1.07(-2.05%) |
Oct 20, 2021 | 50.84 | 52.21 | 50.56 | 52.20 | 569,247 | +1.20(+2.36%) |
Oct 19, 2021 | 52.42 | 52.42 | 50.29 | 51.00 | 772,991 | -1.18(-2.26%) |
Oct 18, 2021 | 51.99 | 52.97 | 51.69 | 52.18 | 591,751 | -0.15(-0.28%) |
Oct 15, 2021 | 53.38 | 53.49 | 52.28 | 52.33 | 445,381 | -0.08(-0.15%) |
Oct 14, 2021 | 51.63 | 52.56 | 51.23 | 52.41 | 373,758 | +1.53(+3.01%) |
Oct 13, 2021 | 51.04 | 51.43 | 49.93 | 50.88 | 355,436 | -0.37(-0.72%) |
Oct 12, 2021 | 51.57 | 51.68 | 50.79 | 51.24 | 766,427 | -0.35(-0.67%) |
Oct 11, 2021 | 52.85 | 53.15 | 51.57 | 51.59 | 372,825 | -1.05(-2.00%) |
Oct 08, 2021 | 52.70 | 53.19 | 52.38 | 52.65 | 239,694 | -0.11(-0.21%) |
Oct 07, 2021 | 52.38 | 53.21 | 52.03 | 52.75 | 507,500 | +0.87(+1.68%) |
Oct 06, 2021 | 52.15 | 52.42 | 50.77 | 51.88 | 508,870 | -0.77(-1.47%) |
Oct 05, 2021 | 53.49 | 53.76 | 52.60 | 52.65 | 767,405 | -0.37(-0.69%) |
Oct 04, 2021 | 53.14 | 53.93 | 52.53 | 53.02 | 825,524 | +0.00(+0.00%) |
Oct 01, 2021 | 51.44 | 53.77 | 51.44 | 53.02 | 753,337 | +1.44(+2.79%) |
Sep 30, 2021 | 53.67 | 53.80 | 51.39 | 51.58 | 739,702 | -1.67(-3.13%) |
Sep 29, 2021 | 53.78 | 53.91 | 52.84 | 53.25 | 385,751 | +0.03(+0.06%) |
Sep 28, 2021 | 53.51 | 54.05 | 53.08 | 53.22 | 714,819 | +0.09(+0.17%) |
Sep 27, 2021 | 52.04 | 53.39 | 51.55 | 53.13 | 626,387 | +1.50(+2.90%) |
Sep 24, 2021 | 51.53 | 52.00 | 51.28 | 51.63 | 633,848 | +0.11(+0.21%) |
Sep 23, 2021 | 50.92 | 51.96 | 50.71 | 51.52 | 503,437 | +1.14(+2.27%) |
Sep 22, 2021 | 50.16 | 50.95 | 50.05 | 50.38 | 497,993 | +0.85(+1.72%) |
Sep 21, 2021 | 49.84 | 49.98 | 49.12 | 49.53 | 437,617 | -0.31(-0.62%) |
Sep 20, 2021 | 48.76 | 49.84 | 48.76 | 49.84 | 621,245 | -0.37(-0.73%) |
Sep 17, 2021 | 50.44 | 50.44 | 49.75 | 50.20 | 1,594,721 | +0.08(+0.16%) |
Sep 16, 2021 | 51.14 | 51.14 | 50.07 | 50.12 | 469,417 | -0.56(-1.10%) |
Sep 15, 2021 | 51.09 | 51.51 | 50.38 | 50.68 | 537,981 | -0.43(-0.84%) |
Sep 14, 2021 | 52.70 | 52.93 | 50.78 | 51.11 | 515,747 | -1.27(-2.43%) |
Sep 13, 2021 | 53.34 | 53.34 | 51.76 | 52.38 | 373,808 | -0.31(-0.58%) |
Sep 10, 2021 | 53.81 | 53.81 | 52.65 | 52.68 | 299,792 | -0.56(-1.04%) |
Sep 09, 2021 | 53.68 | 54.36 | 53.17 | 53.24 | 502,070 | -0.55(-1.02%) |
Sep 08, 2021 | 53.83 | 54.68 | 53.70 | 53.79 | 581,090 | -0.60(-1.10%) |
Sep 07, 2021 | 54.53 | 55.61 | 54.27 | 54.38 | 479,284 | -0.25(-0.45%) |
Sep 03, 2021 | 55.75 | 55.87 | 54.57 | 54.63 | 323,276 | -1.14(-2.05%) |
Sep 02, 2021 | 55.63 | 56.21 | 55.13 | 55.77 | 435,016 | +0.32(+0.57%) |
Sep 01, 2021 | 55.40 | 56.07 | 54.42 | 55.45 | 546,563 | +0.43(+0.78%) |
Aug 31, 2021 | 54.74 | 55.17 | 53.90 | 55.03 | 1,985,672 | +0.41(+0.75%) |
Aug 30, 2021 | 54.84 | 54.86 | 54.26 | 54.62 | 484,041 | -0.04(-0.07%) |
Aug 27, 2021 | 53.55 | 54.75 | 53.19 | 54.66 | 607,176 | +1.46(+2.74%) |
Aug 26, 2021 | 53.55 | 53.96 | 52.70 | 53.20 | 418,226 | -0.10(-0.19%) |
Aug 25, 2021 | 53.19 | 54.12 | 52.69 | 53.30 | 542,373 | +0.58(+1.09%) |
Aug 24, 2021 | 52.99 | 53.33 | 52.48 | 52.72 | 498,952 | +0.10(+0.19%) |
Aug 23, 2021 | 52.21 | 52.95 | 52.21 | 52.63 | 354,630 | +0.57(+1.09%) |
Aug 20, 2021 | 50.77 | 52.10 | 50.52 | 52.06 | 447,297 | +1.30(+2.56%) |
Aug 19, 2021 | 50.13 | 51.06 | 49.84 | 50.76 | 588,287 | -0.21(-0.41%) |
Aug 18, 2021 | 51.67 | 52.29 | 50.89 | 50.97 | 364,732 | -0.79(-1.53%) |
Aug 17, 2021 | 51.45 | 52.12 | 51.06 | 51.76 | 329,301 | -0.31(-0.59%) |
Aug 16, 2021 | 51.84 | 52.40 | 51.34 | 52.07 | 221,885 | -0.45(-0.85%) |
Aug 13, 2021 | 54.24 | 54.24 | 52.32 | 52.52 | 253,039 | -1.32(-2.45%) |
Aug 12, 2021 | 54.13 | 54.16 | 53.24 | 53.84 | 353,437 | -0.34(-0.62%) |
Aug 11, 2021 | 53.83 | 54.18 | 53.11 | 54.17 | 502,151 | +1.15(+2.17%) |
Aug 10, 2021 | 51.54 | 53.25 | 51.54 | 53.02 | 400,279 | +1.06(+2.04%) |
Aug 09, 2021 | 52.20 | 52.73 | 51.41 | 51.96 | 552,324 | -0.44(-0.83%) |
Aug 06, 2021 | 51.44 | 52.79 | 51.20 | 52.40 | 986,940 | +2.00(+3.96%) |
Aug 05, 2021 | 49.61 | 50.62 | 49.59 | 50.40 | 549,402 | +1.19(+2.42%) |
Aug 04, 2021 | 47.53 | 49.46 | 47.36 | 49.21 | 681,462 | +0.93(+1.93%) |
Aug 03, 2021 | 47.09 | 48.32 | 45.46 | 48.28 | 954,562 | +1.31(+2.79%) |