Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.64 | 53.70 | 52.64 | 53.12 | 175,134 | +0.33(+0.62%) |
Oct 28, 2021 | 53.42 | 53.91 | 52.42 | 52.79 | 167,335 | -0.11(-0.21%) |
Oct 27, 2021 | 53.45 | 53.78 | 52.32 | 52.90 | 139,572 | -0.72(-1.34%) |
Oct 26, 2021 | 54.47 | 53.61 | 53.62 | 172,810 | -0.89(-1.62%) | |
Oct 25, 2021 | 53.84 | 54.52 | 53.64 | 54.50 | 188,201 | +0.89(+1.67%) |
Oct 22, 2021 | 53.26 | 53.70 | 52.89 | 53.61 | 137,651 | +0.61(+1.16%) |
Oct 21, 2021 | 53.12 | 53.33 | 52.76 | 52.99 | 117,057 | -0.24(-0.46%) |
Oct 20, 2021 | 53.74 | 54.44 | 52.76 | 53.24 | 151,529 | -0.30(-0.56%) |
Oct 19, 2021 | 53.58 | 53.63 | 52.60 | 53.54 | 136,838 | +0.12(+0.23%) |
Oct 18, 2021 | 51.80 | 53.50 | 51.44 | 53.42 | 235,942 | +1.45(+2.79%) |
Oct 15, 2021 | 53.86 | 53.86 | 51.96 | 51.97 | 276,429 | -1.59(-2.97%) |
Oct 14, 2021 | 53.35 | 53.67 | 52.87 | 53.56 | 217,393 | +0.92(+1.75%) |
Oct 13, 2021 | 51.91 | 52.86 | 51.35 | 52.64 | 210,659 | +0.93(+1.80%) |
Oct 12, 2021 | 51.77 | 52.50 | 51.41 | 51.70 | 241,652 | -0.03(-0.05%) |
Oct 11, 2021 | 52.13 | 52.36 | 51.25 | 51.73 | 147,533 | +0.03(+0.05%) |
Oct 08, 2021 | 52.38 | 52.51 | 51.04 | 51.70 | 292,869 | -0.58(-1.12%) |
Oct 07, 2021 | 51.84 | 52.55 | 51.28 | 52.29 | 319,880 | +0.63(+1.22%) |
Oct 06, 2021 | 50.92 | 51.87 | 50.57 | 51.66 | 314,921 | +0.51(+0.99%) |
Oct 05, 2021 | 49.80 | 51.21 | 49.77 | 51.15 | 295,764 | +1.37(+2.76%) |
Oct 04, 2021 | 50.00 | 50.13 | 49.43 | 49.77 | 196,331 | -0.12(-0.25%) |
Oct 01, 2021 | 49.55 | 50.63 | 49.31 | 49.90 | 288,751 | +0.46(+0.93%) |
Sep 30, 2021 | 49.42 | 50.97 | 48.79 | 49.43 | 396,130 | -0.04(-0.08%) |
Sep 29, 2021 | 49.36 | 50.21 | 49.27 | 49.47 | 156,454 | +0.34(+0.69%) |
Sep 28, 2021 | 48.67 | 49.65 | 48.18 | 49.13 | 294,875 | +0.07(+0.13%) |
Sep 27, 2021 | 49.07 | 49.88 | 48.51 | 49.07 | 287,003 | +0.13(+0.27%) |
Sep 24, 2021 | 48.80 | 49.78 | 48.79 | 48.93 | 232,498 | +0.18(+0.37%) |
Sep 23, 2021 | 50.33 | 50.81 | 48.66 | 48.76 | 291,035 | -1.21(-2.41%) |
Sep 22, 2021 | 50.58 | 51.30 | 49.41 | 49.96 | 370,964 | -0.69(-1.36%) |
Sep 21, 2021 | 49.02 | 51.05 | 49.02 | 50.65 | 335,580 | +1.70(+3.48%) |
Sep 20, 2021 | 48.85 | 49.66 | 46.23 | 48.94 | 449,105 | -0.24(-0.48%) |
Sep 17, 2021 | 49.20 | 49.78 | 48.34 | 49.18 | 679,363 | +0.38(+0.77%) |
Sep 16, 2021 | 48.38 | 48.91 | 47.03 | 48.80 | 303,462 | +0.27(+0.56%) |
Sep 15, 2021 | 47.85 | 49.22 | 47.09 | 48.53 | 752,345 | +0.55(+1.14%) |
Sep 14, 2021 | 49.09 | 49.10 | 47.51 | 47.98 | 472,697 | -1.26(-2.56%) |
Sep 13, 2021 | 50.16 | 52.21 | 48.74 | 49.25 | 744,627 | -0.24(-0.49%) |
Sep 10, 2021 | 44.89 | 49.73 | 44.79 | 49.49 | 1,462,605 | +5.42(+12.31%) |
Sep 09, 2021 | 43.06 | 44.40 | 42.88 | 44.07 | 450,406 | +0.54(+1.23%) |
Sep 08, 2021 | 44.66 | 44.88 | 43.00 | 43.53 | 583,950 | -0.87(-1.95%) |
Sep 07, 2021 | 43.75 | 44.94 | 43.75 | 44.40 | 345,592 | +0.67(+1.53%) |
Sep 03, 2021 | 44.20 | 44.79 | 43.61 | 43.73 | 286,515 | -0.53(-1.19%) |
Sep 02, 2021 | 44.50 | 45.08 | 43.28 | 44.25 | 261,293 | -0.17(-0.38%) |
Sep 01, 2021 | 44.05 | 44.86 | 42.67 | 44.42 | 347,181 | +0.58(+1.33%) |
Aug 31, 2021 | 42.69 | 43.94 | 42.24 | 43.84 | 298,007 | +1.39(+3.28%) |
Aug 30, 2021 | 42.51 | 42.73 | 41.24 | 42.45 | 204,779 | -0.06(-0.13%) |
Aug 27, 2021 | 41.75 | 42.92 | 41.11 | 42.50 | 309,672 | +0.73(+1.74%) |
Aug 26, 2021 | 41.99 | 42.73 | 41.48 | 41.78 | 217,040 | -0.04(-0.09%) |
Aug 25, 2021 | 42.01 | 42.37 | 41.09 | 41.81 | 347,764 | -0.38(-0.89%) |
Aug 24, 2021 | 40.75 | 42.29 | 40.14 | 42.19 | 442,088 | +1.69(+4.16%) |
Aug 23, 2021 | 40.05 | 41.00 | 39.69 | 40.51 | 259,027 | +0.50(+1.25%) |
Aug 20, 2021 | 40.26 | 40.64 | 39.65 | 40.01 | 199,025 | -0.33(-0.82%) |
Aug 19, 2021 | 40.01 | 40.70 | 40.01 | 40.34 | 212,722 | -0.01(-0.02%) |
Aug 18, 2021 | 39.99 | 40.89 | 39.30 | 40.35 | 323,830 | +0.50(+1.25%) |
Aug 17, 2021 | 41.18 | 41.18 | 39.64 | 39.85 | 286,953 | -1.08(-2.65%) |
Aug 16, 2021 | 41.42 | 41.58 | 40.82 | 40.93 | 220,563 | -0.60(-1.45%) |
Aug 13, 2021 | 41.74 | 41.98 | 41.41 | 41.53 | 194,925 | -0.14(-0.34%) |
Aug 12, 2021 | 41.52 | 41.82 | 41.30 | 41.67 | 212,898 | -0.02(-0.05%) |
Aug 11, 2021 | 42.39 | 42.54 | 41.56 | 41.69 | 168,346 | -0.74(-1.75%) |
Aug 10, 2021 | 41.86 | 42.54 | 41.64 | 42.44 | 159,657 | +0.56(+1.33%) |
Aug 09, 2021 | 41.61 | 41.95 | 41.29 | 41.88 | 132,671 | +0.24(+0.59%) |
Aug 06, 2021 | 41.59 | 42.45 | 41.54 | 41.64 | 153,431 | +0.17(+0.41%) |
Aug 05, 2021 | 41.21 | 41.79 | 41.18 | 41.47 | 175,830 | +0.52(+1.26%) |
Aug 04, 2021 | 42.82 | 43.40 | 40.64 | 40.95 | 292,651 | -1.91(-4.46%) |
Aug 03, 2021 | 42.91 | 43.37 | 42.47 | 42.86 | 179,687 | +0.04(+0.09%) |