Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.22 | 54.22 | 53.56 | 53.70 | 35,035 | -1.30(-2.36%) |
Oct 28, 2021 | 54.57 | 55.01 | 54.57 | 55.01 | 1,831 | +0.01(+0.02%) |
Oct 27, 2021 | 55.71 | 55.88 | 54.99 | 54.99 | 2,674 | -0.44(-0.80%) |
Oct 26, 2021 | 56.58 | 55.44 | 23,262 | -1.16(-2.04%) | ||
Oct 25, 2021 | 56.33 | 56.68 | 56.33 | 56.59 | 2,712 | +0.76(+1.36%) |
Oct 22, 2021 | 56.61 | 56.61 | 55.77 | 55.84 | 1,826 | -0.75(-1.33%) |
Oct 21, 2021 | 56.81 | 57.00 | 56.56 | 56.59 | 9,832 | -0.35(-0.61%) |
Oct 20, 2021 | 57.08 | 57.25 | 56.46 | 56.93 | 5,941 | +0.19(+0.34%) |
Oct 19, 2021 | 56.24 | 56.81 | 56.13 | 56.74 | 8,193 | +0.98(+1.76%) |
Oct 18, 2021 | 54.79 | 55.84 | 54.79 | 55.76 | 11,585 | +0.88(+1.60%) |
Oct 15, 2021 | 54.79 | 55.03 | 54.65 | 54.88 | 6,271 | +0.53(+0.98%) |
Oct 14, 2021 | 54.41 | 54.41 | 53.82 | 54.35 | 8,610 | -0.08(-0.14%) |
Oct 13, 2021 | 53.77 | 54.48 | 53.77 | 54.43 | 7,540 | +1.50(+2.84%) |
Oct 12, 2021 | 52.67 | 53.45 | 52.67 | 52.93 | 6,402 | +0.32(+0.60%) |
Oct 11, 2021 | 53.08 | 53.30 | 52.61 | 52.61 | 7,994 | +0.26(+0.51%) |
Oct 08, 2021 | 52.47 | 52.51 | 52.19 | 52.35 | 7,155 | +0.16(+0.30%) |
Oct 07, 2021 | 51.27 | 52.36 | 51.27 | 52.19 | 6,115 | +2.19(+4.38%) |
Oct 06, 2021 | 49.34 | 50.08 | 49.34 | 50.00 | 9,724 | -0.24(-0.48%) |
Oct 05, 2021 | 49.98 | 50.42 | 49.98 | 50.24 | 14,933 | +0.94(+1.91%) |
Oct 04, 2021 | 50.12 | 50.12 | 49.20 | 49.30 | 11,678 | -1.07(-2.12%) |
Oct 01, 2021 | 50.24 | 50.43 | 50.24 | 50.37 | 2,013 | -0.20(-0.40%) |
Sep 30, 2021 | 50.56 | 50.84 | 50.55 | 50.57 | 9,844 | +0.40(+0.80%) |
Sep 29, 2021 | 50.29 | 50.95 | 50.17 | 50.17 | 7,318 | -0.12(-0.24%) |
Sep 28, 2021 | 51.29 | 51.29 | 50.19 | 50.29 | 6,709 | -1.60(-3.08%) |
Sep 27, 2021 | 51.00 | 52.00 | 51.00 | 51.89 | 16,939 | +0.49(+0.95%) |
Sep 24, 2021 | 51.47 | 51.55 | 51.30 | 51.40 | 4,530 | -0.99(-1.89%) |
Sep 23, 2021 | 52.27 | 52.46 | 52.01 | 52.39 | 8,633 | +0.48(+0.92%) |
Sep 22, 2021 | 51.52 | 52.20 | 51.52 | 51.91 | 15,472 | +0.91(+1.78%) |
Sep 21, 2021 | 51.18 | 51.24 | 50.95 | 51.00 | 9,567 | +0.26(+0.51%) |
Sep 20, 2021 | 51.10 | 51.26 | 50.27 | 50.74 | 17,641 | -1.89(-3.59%) |
Sep 17, 2021 | 53.04 | 53.04 | 52.45 | 52.63 | 15,611 | -0.03(-0.06%) |
Sep 16, 2021 | 52.56 | 52.81 | 52.47 | 52.66 | 5,565 | -0.42(-0.79%) |
Sep 15, 2021 | 53.00 | 53.17 | 52.47 | 53.08 | 9,120 | -0.12(-0.23%) |
Sep 14, 2021 | 53.67 | 53.98 | 53.14 | 53.20 | 6,458 | -0.74(-1.37%) |
Sep 13, 2021 | 54.12 | 54.12 | 53.34 | 53.93 | 15,708 | -0.33(-0.61%) |
Sep 10, 2021 | 55.29 | 55.35 | 54.26 | 54.26 | 7,002 | -0.31(-0.57%) |
Sep 09, 2021 | 54.13 | 54.93 | 54.13 | 54.57 | 5,960 | -0.20(-0.36%) |
Sep 08, 2021 | 55.61 | 55.61 | 54.51 | 54.77 | 6,763 | -1.35(-2.40%) |
Sep 07, 2021 | 56.06 | 56.56 | 55.83 | 56.12 | 8,207 | +0.79(+1.43%) |
Sep 03, 2021 | 55.20 | 55.64 | 55.18 | 55.33 | 16,827 | -0.05(-0.09%) |
Sep 02, 2021 | 55.52 | 55.87 | 55.35 | 55.38 | 6,102 | -0.11(-0.20%) |
Sep 01, 2021 | 54.46 | 55.70 | 54.46 | 55.49 | 7,921 | +1.28(+2.36%) |
Aug 31, 2021 | 53.57 | 54.21 | 53.56 | 54.21 | 9,367 | +1.24(+2.35%) |
Aug 30, 2021 | 52.64 | 53.05 | 52.15 | 52.97 | 4,979 | +0.27(+0.52%) |
Aug 27, 2021 | 52.61 | 52.86 | 52.55 | 52.70 | 13,731 | +0.11(+0.21%) |
Aug 26, 2021 | 52.91 | 53.16 | 52.58 | 52.59 | 14,529 | -0.69(-1.29%) |
Aug 25, 2021 | 52.99 | 53.31 | 52.68 | 53.27 | 17,547 | -0.04(-0.08%) |
Aug 24, 2021 | 52.43 | 53.35 | 52.43 | 53.31 | 30,211 | +2.57(+5.06%) |
Aug 23, 2021 | 50.17 | 50.82 | 49.85 | 50.75 | 11,362 | +1.08(+2.17%) |
Aug 20, 2021 | 49.37 | 50.42 | 49.37 | 49.67 | 1,017,073 | +0.50(+1.02%) |
Aug 19, 2021 | 49.72 | 50.05 | 49.03 | 49.17 | 65,810 | -1.64(-3.22%) |
Aug 18, 2021 | 50.78 | 51.43 | 50.59 | 50.81 | 153,622 | -0.02(-0.04%) |
Aug 17, 2021 | 50.55 | 51.20 | 50.55 | 50.83 | 24,137 | -0.98(-1.89%) |
Aug 16, 2021 | 52.28 | 52.28 | 51.76 | 51.81 | 12,888 | -1.49(-2.79%) |
Aug 13, 2021 | 53.68 | 53.68 | 53.24 | 53.29 | 10,098 | -0.68(-1.27%) |
Aug 12, 2021 | 53.99 | 53.99 | 53.43 | 53.98 | 6,939 | -0.32(-0.58%) |
Aug 11, 2021 | 54.42 | 54.42 | 54.07 | 54.29 | 5,990 | -0.15(-0.27%) |
Aug 10, 2021 | 55.41 | 55.41 | 54.39 | 54.44 | 7,892 | -0.50(-0.91%) |
Aug 09, 2021 | 54.26 | 55.15 | 54.19 | 54.94 | 7,892 | +0.96(+1.78%) |
Aug 06, 2021 | 54.37 | 54.37 | 53.76 | 53.98 | 12,796 | -0.40(-0.73%) |
Aug 05, 2021 | 54.15 | 54.60 | 54.14 | 54.38 | 7,399 | -0.03(-0.05%) |
Aug 04, 2021 | 54.71 | 55.06 | 54.39 | 54.41 | 15,766 | +0.15(+0.28%) |
Aug 03, 2021 | 54.02 | 54.26 | 53.67 | 54.26 | 8,456 | -0.38(-0.70%) |