Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.12 | 52.48 | 51.42 | 51.56 | 279,862 | -0.80(-1.53%) |
Oct 28, 2021 | 51.51 | 53.00 | 51.39 | 52.36 | 279,210 | +1.02(+1.98%) |
Oct 27, 2021 | 54.19 | 54.67 | 51.30 | 51.34 | 205,910 | -3.11(-5.72%) |
Oct 26, 2021 | 54.28 | 55.36 | 54.45 | 245,997 | +0.43(+0.79%) | |
Oct 25, 2021 | 53.88 | 54.03 | 374,567 | -0.11(-0.20%) | ||
Oct 22, 2021 | 52.31 | 54.44 | 50.42 | 54.14 | 450,709 | -2.21(-3.93%) |
Oct 21, 2021 | 55.96 | 56.50 | 55.26 | 56.35 | 256,483 | +0.03(+0.05%) |
Oct 20, 2021 | 55.33 | 56.73 | 55.33 | 56.32 | 152,240 | +0.91(+1.64%) |
Oct 19, 2021 | 55.31 | 55.74 | 54.62 | 55.41 | 146,813 | +0.45(+0.83%) |
Oct 18, 2021 | 53.62 | 55.12 | 53.62 | 54.96 | 140,416 | +0.44(+0.82%) |
Oct 15, 2021 | 54.78 | 55.05 | 53.48 | 54.51 | 358,649 | +1.09(+2.04%) |
Oct 14, 2021 | 53.14 | 53.69 | 52.74 | 53.43 | 234,639 | +1.04(+1.98%) |
Oct 13, 2021 | 53.75 | 53.75 | 52.26 | 52.39 | 195,970 | -1.38(-2.57%) |
Oct 12, 2021 | 54.08 | 54.46 | 53.36 | 53.77 | 119,686 | -0.17(-0.31%) |
Oct 11, 2021 | 55.52 | 55.61 | 53.78 | 53.94 | 172,310 | -1.28(-2.31%) |
Oct 08, 2021 | 54.26 | 55.62 | 52.98 | 55.22 | 211,592 | +0.90(+1.66%) |
Oct 07, 2021 | 54.42 | 55.19 | 54.08 | 54.32 | 320,188 | +0.67(+1.25%) |
Oct 06, 2021 | 54.49 | 54.82 | 52.34 | 53.64 | 187,126 | -1.69(-3.06%) |
Oct 05, 2021 | 55.51 | 56.32 | 54.38 | 55.33 | 177,389 | +0.06(+0.11%) |
Oct 04, 2021 | 55.58 | 56.28 | 54.70 | 55.28 | 124,711 | -0.61(-1.10%) |
Oct 01, 2021 | 55.06 | 56.54 | 54.13 | 55.89 | 184,920 | +1.17(+2.13%) |
Sep 30, 2021 | 56.33 | 56.57 | 54.48 | 54.72 | 244,866 | -1.31(-2.35%) |
Sep 29, 2021 | 56.22 | 56.67 | 55.76 | 56.04 | 261,923 | +0.24(+0.43%) |
Sep 28, 2021 | 57.16 | 57.16 | 55.53 | 55.80 | 244,091 | -1.27(-2.22%) |
Sep 27, 2021 | 54.66 | 57.19 | 54.66 | 57.06 | 246,890 | +2.68(+4.93%) |
Sep 24, 2021 | 52.77 | 54.76 | 52.77 | 54.39 | 235,700 | +1.00(+1.87%) |
Sep 23, 2021 | 52.53 | 54.05 | 52.25 | 53.39 | 591,431 | +1.30(+2.49%) |
Sep 22, 2021 | 53.05 | 54.35 | 51.90 | 52.09 | 299,020 | -0.34(-0.64%) |
Sep 21, 2021 | 53.48 | 55.09 | 51.89 | 52.43 | 217,067 | -0.42(-0.79%) |
Sep 20, 2021 | 52.84 | 53.64 | 51.79 | 52.84 | 220,371 | -1.52(-2.80%) |
Sep 17, 2021 | 54.97 | 55.02 | 53.52 | 54.37 | 457,451 | -0.73(-1.33%) |
Sep 16, 2021 | 56.86 | 56.86 | 54.96 | 55.10 | 154,066 | -1.56(-2.76%) |
Sep 15, 2021 | 55.78 | 56.78 | 55.39 | 56.66 | 219,675 | +1.00(+1.79%) |
Sep 14, 2021 | 57.16 | 57.22 | 55.22 | 55.66 | 251,568 | -0.99(-1.74%) |
Sep 13, 2021 | 55.97 | 56.73 | 55.29 | 56.65 | 209,366 | +1.23(+2.23%) |
Sep 10, 2021 | 56.46 | 57.15 | 55.37 | 55.42 | 228,056 | -0.41(-0.74%) |
Sep 09, 2021 | 56.05 | 56.52 | 55.72 | 55.83 | 284,938 | -0.14(-0.25%) |
Sep 08, 2021 | 56.99 | 57.39 | 55.47 | 55.97 | 210,219 | -1.47(-2.56%) |
Sep 07, 2021 | 57.42 | 58.48 | 57.37 | 57.44 | 169,558 | -0.16(-0.27%) |
Sep 03, 2021 | 58.59 | 58.73 | 57.28 | 57.60 | 313,807 | -0.96(-1.64%) |
Sep 02, 2021 | 58.30 | 59.14 | 57.65 | 58.55 | 227,027 | +0.58(+1.00%) |
Sep 01, 2021 | 58.06 | 58.36 | 56.99 | 57.97 | 308,718 | +0.16(+0.27%) |
Aug 31, 2021 | 59.44 | 60.01 | 57.62 | 57.81 | 345,411 | -1.34(-2.27%) |
Aug 30, 2021 | 60.76 | 60.82 | 58.91 | 59.16 | 175,850 | -1.39(-2.30%) |
Aug 27, 2021 | 58.40 | 60.64 | 57.29 | 60.55 | 204,008 | +2.28(+3.91%) |
Aug 26, 2021 | 59.09 | 59.79 | 58.24 | 58.27 | 120,359 | -0.69(-1.17%) |
Aug 25, 2021 | 58.67 | 59.32 | 58.03 | 58.96 | 169,068 | +0.19(+0.32%) |
Aug 24, 2021 | 58.63 | 59.21 | 57.42 | 58.77 | 203,858 | +0.37(+0.63%) |
Aug 23, 2021 | 57.80 | 58.86 | 56.86 | 58.41 | 228,384 | +1.41(+2.48%) |
Aug 20, 2021 | 56.17 | 57.36 | 55.86 | 56.99 | 132,317 | +0.55(+0.98%) |
Aug 19, 2021 | 55.32 | 57.25 | 55.32 | 56.44 | 179,829 | -1.03(-1.79%) |
Aug 18, 2021 | 57.62 | 58.90 | 57.38 | 57.47 | 142,502 | -0.47(-0.82%) |
Aug 17, 2021 | 59.70 | 59.70 | 57.15 | 57.94 | 170,345 | -2.53(-4.18%) |
Aug 16, 2021 | 60.54 | 61.18 | 59.68 | 60.47 | 127,022 | -0.72(-1.18%) |
Aug 13, 2021 | 60.90 | 61.47 | 60.34 | 61.19 | 168,862 | +0.28(+0.45%) |
Aug 12, 2021 | 61.34 | 61.77 | 60.89 | 60.91 | 196,194 | -0.23(-0.37%) |
Aug 11, 2021 | 60.50 | 61.27 | 59.96 | 61.14 | 199,424 | +0.66(+1.09%) |
Aug 10, 2021 | 59.36 | 60.56 | 58.47 | 60.48 | 176,553 | +1.85(+3.15%) |
Aug 09, 2021 | 59.05 | 59.07 | 58.35 | 58.63 | 114,659 | -0.80(-1.35%) |
Aug 06, 2021 | 59.57 | 60.17 | 58.92 | 59.43 | 90,552 | +0.76(+1.30%) |
Aug 05, 2021 | 58.90 | 60.75 | 58.66 | 58.67 | 148,618 | +0.31(+0.52%) |
Aug 04, 2021 | 59.37 | 61.26 | 58.29 | 58.37 | 121,776 | -1.84(-3.05%) |
Aug 03, 2021 | 59.65 | 60.70 | 58.45 | 60.20 | 238,788 | +0.37(+0.61%) |