Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.63 | 55.58 | 54.19 | 55.35 | 2,038,164 | +0.14(+0.25%) |
Oct 28, 2021 | 53.72 | 55.51 | 53.70 | 55.21 | 1,411,288 | +1.79(+3.34%) |
Oct 27, 2021 | 53.64 | 54.18 | 53.14 | 53.42 | 1,320,615 | -0.45(-0.83%) |
Oct 26, 2021 | 54.48 | 53.65 | 53.87 | 1,489,657 | -0.29(-0.54%) | |
Oct 25, 2021 | 56.25 | 56.30 | 54.02 | 54.17 | 2,461,919 | -0.78(-1.42%) |
Oct 22, 2021 | 55.53 | 55.82 | 54.34 | 54.95 | 2,198,257 | -0.46(-0.83%) |
Oct 21, 2021 | 53.56 | 55.44 | 53.56 | 55.41 | 3,199,492 | +2.37(+4.47%) |
Oct 20, 2021 | 52.98 | 53.12 | 50.67 | 53.03 | 3,865,697 | +3.49(+7.03%) |
Oct 19, 2021 | 49.79 | 49.89 | 48.95 | 49.55 | 1,748,770 | +0.30(+0.61%) |
Oct 18, 2021 | 48.12 | 49.41 | 48.05 | 49.25 | 1,950,304 | +0.96(+1.98%) |
Oct 15, 2021 | 47.94 | 48.64 | 47.71 | 48.29 | 1,825,821 | +0.89(+1.87%) |
Oct 14, 2021 | 46.78 | 47.83 | 46.52 | 47.40 | 2,158,966 | +1.09(+2.36%) |
Oct 13, 2021 | 46.78 | 47.12 | 46.23 | 46.31 | 1,298,973 | -0.32(-0.69%) |
Oct 12, 2021 | 46.31 | 47.21 | 46.05 | 46.63 | 1,696,844 | +0.33(+0.72%) |
Oct 11, 2021 | 46.92 | 47.11 | 46.27 | 46.30 | 1,131,306 | -0.66(-1.41%) |
Oct 08, 2021 | 48.37 | 48.65 | 46.71 | 46.96 | 1,900,548 | -1.48(-3.06%) |
Oct 07, 2021 | 49.25 | 49.89 | 48.32 | 48.44 | 1,558,323 | -0.52(-1.06%) |
Oct 06, 2021 | 49.01 | 49.14 | 48.17 | 48.96 | 1,107,305 | -0.18(-0.36%) |
Oct 05, 2021 | 48.58 | 49.43 | 48.42 | 49.14 | 1,852,387 | +0.61(+1.25%) |
Oct 04, 2021 | 49.09 | 49.51 | 48.36 | 48.53 | 1,328,956 | -0.44(-0.90%) |
Oct 01, 2021 | 50.14 | 50.14 | 48.41 | 48.97 | 1,890,675 | -0.97(-1.94%) |
Sep 30, 2021 | 51.06 | 51.34 | 49.92 | 49.94 | 1,605,315 | -1.00(-1.96%) |
Sep 29, 2021 | 51.58 | 51.80 | 50.86 | 50.93 | 1,005,385 | -0.63(-1.23%) |
Sep 28, 2021 | 51.48 | 52.01 | 51.32 | 51.57 | 1,021,004 | +0.03(+0.06%) |
Sep 27, 2021 | 50.91 | 51.88 | 50.79 | 51.54 | 977,779 | +0.69(+1.36%) |
Sep 24, 2021 | 50.60 | 51.13 | 50.20 | 50.85 | 1,123,052 | +0.10(+0.19%) |
Sep 23, 2021 | 51.04 | 51.51 | 50.33 | 50.75 | 1,326,534 | -0.23(-0.46%) |
Sep 22, 2021 | 51.47 | 51.65 | 50.92 | 50.98 | 1,314,959 | -0.11(-0.21%) |
Sep 21, 2021 | 50.79 | 51.42 | 50.60 | 51.09 | 1,644,375 | +0.60(+1.18%) |
Sep 20, 2021 | 49.53 | 50.53 | 49.01 | 50.49 | 1,557,033 | -0.15(-0.29%) |
Sep 17, 2021 | 51.36 | 51.62 | 50.54 | 50.64 | 9,754,517 | -0.68(-1.33%) |
Sep 16, 2021 | 51.63 | 51.91 | 51.12 | 51.32 | 1,606,665 | -0.22(-0.44%) |
Sep 15, 2021 | 51.58 | 51.88 | 50.65 | 51.55 | 2,149,470 | +1.05(+2.09%) |
Sep 14, 2021 | 50.72 | 50.97 | 49.85 | 50.49 | 1,761,364 | -0.17(-0.33%) |
Sep 13, 2021 | 51.08 | 51.26 | 49.96 | 50.66 | 1,373,345 | +0.07(+0.14%) |
Sep 10, 2021 | 50.46 | 51.08 | 50.20 | 50.59 | 1,594,304 | +0.42(+0.84%) |
Sep 09, 2021 | 51.23 | 51.31 | 49.54 | 50.17 | 1,665,705 | -0.89(-1.74%) |
Sep 08, 2021 | 51.58 | 51.69 | 50.95 | 51.06 | 1,277,454 | -0.41(-0.80%) |
Sep 07, 2021 | 52.11 | 52.64 | 51.46 | 51.47 | 1,499,050 | -0.46(-0.88%) |
Sep 03, 2021 | 51.82 | 52.72 | 51.71 | 51.93 | 1,405,730 | +0.01(+0.02%) |
Sep 02, 2021 | 51.76 | 52.16 | 51.61 | 51.92 | 959,522 | +0.41(+0.80%) |
Sep 01, 2021 | 50.58 | 51.71 | 50.02 | 51.51 | 1,003,752 | +0.91(+1.79%) |
Aug 31, 2021 | 51.60 | 51.85 | 50.47 | 50.60 | 1,843,334 | -1.09(-2.11%) |
Aug 30, 2021 | 50.77 | 51.98 | 50.70 | 51.70 | 1,443,888 | +1.16(+2.29%) |
Aug 27, 2021 | 49.72 | 51.01 | 49.72 | 50.54 | 1,460,542 | +0.98(+1.99%) |
Aug 26, 2021 | 49.45 | 49.65 | 49.17 | 49.55 | 528,842 | +0.10(+0.20%) |
Aug 25, 2021 | 48.99 | 49.54 | 48.76 | 49.45 | 851,152 | +0.42(+0.85%) |
Aug 24, 2021 | 49.23 | 49.68 | 48.84 | 49.04 | 892,089 | -0.15(-0.30%) |
Aug 23, 2021 | 48.91 | 49.92 | 48.84 | 49.18 | 1,099,204 | +0.55(+1.12%) |
Aug 20, 2021 | 47.54 | 48.86 | 47.54 | 48.64 | 1,493,908 | +1.11(+2.34%) |
Aug 19, 2021 | 47.27 | 47.92 | 46.91 | 47.52 | 1,213,282 | -0.27(-0.57%) |
Aug 18, 2021 | 48.41 | 48.88 | 47.79 | 47.80 | 982,315 | -0.75(-1.55%) |
Aug 17, 2021 | 48.92 | 48.92 | 47.87 | 48.55 | 787,704 | -0.44(-0.90%) |
Aug 16, 2021 | 48.99 | 49.15 | 48.41 | 48.99 | 824,372 | -0.24(-0.49%) |
Aug 13, 2021 | 48.60 | 49.44 | 48.46 | 49.23 | 1,505,760 | +0.71(+1.47%) |
Aug 12, 2021 | 48.72 | 49.07 | 48.33 | 48.52 | 747,051 | -0.03(-0.06%) |
Aug 11, 2021 | 47.56 | 48.59 | 47.13 | 48.55 | 1,106,420 | +0.94(+1.96%) |
Aug 10, 2021 | 47.80 | 48.20 | 47.41 | 47.61 | 1,013,207 | -0.07(-0.14%) |
Aug 09, 2021 | 47.70 | 47.95 | 47.48 | 47.68 | 964,990 | -0.23(-0.49%) |
Aug 06, 2021 | 48.04 | 48.43 | 47.62 | 47.91 | 1,377,018 | +0.00(+0.00%) |
Aug 05, 2021 | 48.50 | 48.64 | 47.56 | 47.91 | 1,043,137 | -0.25(-0.53%) |
Aug 04, 2021 | 48.28 | 48.53 | 47.71 | 48.17 | 1,564,377 | -0.35(-0.72%) |
Aug 03, 2021 | 48.00 | 48.92 | 47.70 | 48.52 | 1,665,109 | +0.53(+1.10%) |