Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.24 | 54.04 | 52.92 | 53.24 | 958,115 | -0.59(-1.10%) |
Oct 28, 2021 | 52.63 | 54.34 | 52.52 | 53.83 | 796,061 | +1.17(+2.22%) |
Oct 27, 2021 | 54.40 | 54.55 | 52.65 | 52.66 | 1,121,503 | -1.81(-3.32%) |
Oct 26, 2021 | 53.69 | 54.47 | 2,191,631 | +1.38(+2.60%) | ||
Oct 25, 2021 | 52.56 | 53.44 | 52.56 | 53.09 | 705,483 | +0.60(+1.14%) |
Oct 22, 2021 | 52.11 | 52.69 | 51.71 | 52.49 | 842,613 | -0.12(-0.23%) |
Oct 21, 2021 | 52.12 | 53.75 | 52.07 | 52.61 | 1,187,952 | +0.85(+1.64%) |
Oct 20, 2021 | 50.99 | 52.86 | 50.98 | 51.76 | 777,823 | +0.46(+0.90%) |
Oct 19, 2021 | 52.80 | 52.80 | 51.19 | 51.30 | 1,056,760 | -0.99(-1.89%) |
Oct 18, 2021 | 51.75 | 52.43 | 50.65 | 52.29 | 1,243,502 | -0.16(-0.31%) |
Oct 15, 2021 | 52.44 | 52.85 | 51.75 | 52.45 | 1,188,494 | +0.70(+1.35%) |
Oct 14, 2021 | 53.23 | 53.32 | 51.60 | 51.75 | 1,632,807 | -0.17(-0.33%) |
Oct 13, 2021 | 51.70 | 51.98 | 50.74 | 51.92 | 1,633,506 | +0.97(+1.90%) |
Oct 12, 2021 | 49.52 | 51.20 | 48.26 | 50.95 | 2,173,396 | +1.54(+3.12%) |
Oct 11, 2021 | 49.56 | 50.75 | 49.27 | 49.41 | 957,134 | -0.30(-0.60%) |
Oct 08, 2021 | 50.74 | 51.36 | 49.22 | 49.71 | 1,032,785 | -1.24(-2.43%) |
Oct 07, 2021 | 49.76 | 51.64 | 49.75 | 50.95 | 1,479,226 | +2.49(+5.14%) |
Oct 06, 2021 | 49.38 | 50.02 | 47.78 | 48.46 | 1,878,699 | -1.58(-3.16%) |
Oct 05, 2021 | 50.04 | 51.49 | 49.80 | 50.04 | 1,492,463 | +0.17(+0.34%) |
Oct 04, 2021 | 50.08 | 51.04 | 49.66 | 49.87 | 1,424,808 | +0.04(+0.08%) |
Oct 01, 2021 | 48.57 | 50.20 | 47.84 | 49.83 | 1,608,640 | +1.42(+2.93%) |
Sep 30, 2021 | 50.50 | 50.78 | 48.33 | 48.41 | 1,941,242 | -2.80(-5.47%) |
Sep 29, 2021 | 53.24 | 53.55 | 51.14 | 51.21 | 866,851 | -1.30(-2.48%) |
Sep 28, 2021 | 53.00 | 53.43 | 52.07 | 52.51 | 972,957 | -0.49(-0.92%) |
Sep 27, 2021 | 52.39 | 53.41 | 52.39 | 53.00 | 1,141,078 | +0.44(+0.84%) |
Sep 24, 2021 | 52.93 | 53.21 | 51.71 | 52.56 | 2,244,024 | -1.34(-2.49%) |
Sep 23, 2021 | 52.97 | 54.82 | 52.81 | 53.90 | 1,095,795 | +1.38(+2.63%) |
Sep 22, 2021 | 51.45 | 52.98 | 51.22 | 52.52 | 1,118,456 | +1.54(+3.02%) |
Sep 21, 2021 | 51.49 | 51.88 | 50.31 | 50.98 | 1,087,943 | +0.04(+0.08%) |
Sep 20, 2021 | 50.53 | 51.34 | 49.77 | 50.94 | 2,166,348 | -1.70(-3.23%) |
Sep 17, 2021 | 52.82 | 53.64 | 51.87 | 52.64 | 2,337,865 | -0.16(-0.30%) |
Sep 16, 2021 | 51.91 | 53.56 | 51.91 | 52.80 | 1,354,495 | +1.01(+1.95%) |
Sep 15, 2021 | 52.26 | 52.64 | 51.09 | 51.79 | 1,789,916 | -1.09(-2.06%) |
Sep 14, 2021 | 54.25 | 54.27 | 52.34 | 52.88 | 957,541 | -1.11(-2.06%) |
Sep 13, 2021 | 54.51 | 54.69 | 52.89 | 53.99 | 2,603,257 | -0.06(-0.11%) |
Sep 10, 2021 | 56.19 | 56.68 | 53.98 | 54.05 | 1,252,871 | -1.84(-3.29%) |
Sep 09, 2021 | 56.04 | 57.22 | 55.27 | 55.89 | 1,527,839 | +0.43(+0.78%) |
Sep 08, 2021 | 56.27 | 56.72 | 54.29 | 55.46 | 1,730,141 | -1.40(-2.46%) |
Sep 07, 2021 | 56.73 | 57.79 | 56.43 | 56.86 | 1,493,238 | +0.15(+0.26%) |
Sep 03, 2021 | 56.72 | 57.06 | 55.76 | 56.71 | 1,241,500 | -0.19(-0.33%) |
Sep 02, 2021 | 57.11 | 57.64 | 56.18 | 56.90 | 1,157,339 | -0.25(-0.44%) |
Sep 01, 2021 | 56.84 | 58.25 | 56.78 | 57.15 | 1,205,003 | +0.64(+1.13%) |
Aug 31, 2021 | 56.86 | 57.20 | 55.23 | 56.51 | 1,924,378 | -0.42(-0.74%) |
Aug 30, 2021 | 58.74 | 58.74 | 56.90 | 56.93 | 1,299,129 | -1.46(-2.50%) |
Aug 27, 2021 | 57.76 | 58.71 | 57.13 | 58.39 | 1,369,254 | +0.84(+1.46%) |
Aug 26, 2021 | 59.75 | 59.75 | 56.99 | 57.55 | 2,020,848 | -2.40(-4.00%) |
Aug 25, 2021 | 60.21 | 60.94 | 59.44 | 59.95 | 1,543,157 | -0.60(-0.99%) |
Aug 24, 2021 | 57.94 | 61.25 | 57.94 | 60.55 | 3,190,481 | +3.51(+6.15%) |
Aug 23, 2021 | 54.75 | 57.49 | 54.75 | 57.04 | 2,175,668 | +2.71(+4.99%) |
Aug 20, 2021 | 53.26 | 54.65 | 52.52 | 54.33 | 1,888,233 | +1.34(+2.53%) |
Aug 19, 2021 | 53.82 | 54.28 | 52.36 | 52.99 | 3,210,348 | -2.37(-4.28%) |
Aug 18, 2021 | 55.00 | 56.97 | 54.45 | 55.36 | 1,517,316 | +0.11(+0.20%) |
Aug 17, 2021 | 56.89 | 57.09 | 54.55 | 55.25 | 1,950,698 | -2.60(-4.49%) |
Aug 16, 2021 | 58.65 | 58.94 | 57.68 | 57.85 | 1,715,303 | -1.39(-2.35%) |
Aug 13, 2021 | 60.06 | 60.30 | 58.95 | 59.24 | 709,626 | -1.14(-1.89%) |
Aug 12, 2021 | 60.13 | 61.00 | 58.94 | 60.38 | 1,338,136 | +0.49(+0.82%) |
Aug 11, 2021 | 59.84 | 60.12 | 58.43 | 59.89 | 1,016,550 | +0.03(+0.05%) |
Aug 10, 2021 | 58.11 | 60.21 | 57.86 | 59.86 | 1,082,238 | +1.53(+2.62%) |
Aug 09, 2021 | 58.55 | 58.87 | 57.57 | 58.33 | 1,124,598 | -0.81(-1.37%) |
Aug 06, 2021 | 59.19 | 60.13 | 58.90 | 59.14 | 1,143,092 | +0.54(+0.92%) |
Aug 05, 2021 | 58.40 | 59.12 | 58.00 | 58.60 | 1,111,279 | +0.25(+0.43%) |
Aug 04, 2021 | 59.55 | 60.74 | 58.34 | 58.35 | 2,152,330 | -1.05(-1.77%) |
Aug 03, 2021 | 57.95 | 59.46 | 55.81 | 59.40 | 2,175,708 | +2.22(+3.88%) |