Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.22 | 52.87 | 53.73 | 1,792,492 | -2.12(-3.79%) | |
Oct 28, 2021 | 55.71 | 57.06 | 55.12 | 55.84 | 1,429,004 | +0.03(+0.06%) |
Oct 27, 2021 | 56.98 | 57.69 | 55.75 | 55.81 | 1,457,229 | -1.15(-2.03%) |
Oct 26, 2021 | 57.29 | 56.96 | 1,706,271 | -0.14(-0.25%) | ||
Oct 25, 2021 | 54.29 | 57.63 | 53.73 | 57.11 | 3,372,331 | +4.79(+9.15%) |
Oct 22, 2021 | 51.83 | 52.44 | 51.29 | 52.32 | 732,609 | +0.54(+1.04%) |
Oct 21, 2021 | 52.11 | 52.44 | 50.99 | 51.78 | 527,742 | -0.74(-1.41%) |
Oct 20, 2021 | 51.78 | 52.82 | 51.27 | 52.52 | 1,112,677 | +0.41(+0.79%) |
Oct 19, 2021 | 53.07 | 53.23 | 51.85 | 52.11 | 887,018 | -1.15(-2.17%) |
Oct 18, 2021 | 52.93 | 53.85 | 52.65 | 53.26 | 1,013,199 | +0.37(+0.70%) |
Oct 15, 2021 | 54.99 | 54.99 | 52.71 | 52.89 | 1,126,774 | -1.19(-2.20%) |
Oct 14, 2021 | 53.11 | 54.08 | 52.67 | 54.08 | 1,215,482 | +1.78(+3.40%) |
Oct 13, 2021 | 52.17 | 52.95 | 51.53 | 52.30 | 1,423,176 | -0.04(-0.08%) |
Oct 12, 2021 | 52.59 | 53.38 | 51.96 | 52.34 | 1,250,005 | -0.53(-1.00%) |
Oct 11, 2021 | 56.60 | 56.82 | 52.87 | 52.87 | 1,460,593 | -2.57(-4.64%) |
Oct 08, 2021 | 55.11 | 55.70 | 54.39 | 55.44 | 1,187,501 | +0.87(+1.59%) |
Oct 07, 2021 | 53.97 | 55.14 | 53.38 | 54.58 | 1,451,367 | +0.66(+1.22%) |
Oct 06, 2021 | 55.77 | 55.79 | 53.24 | 53.92 | 1,389,674 | -2.49(-4.41%) |
Oct 05, 2021 | 55.43 | 56.47 | 54.37 | 56.41 | 2,523,270 | +1.96(+3.61%) |
Oct 04, 2021 | 53.19 | 55.00 | 53.04 | 54.44 | 2,029,151 | +2.12(+4.04%) |
Oct 01, 2021 | 52.50 | 52.90 | 51.80 | 52.33 | 1,496,239 | +0.41(+0.80%) |
Sep 30, 2021 | 51.54 | 52.55 | 50.82 | 51.91 | 2,104,101 | +0.62(+1.20%) |
Sep 29, 2021 | 52.05 | 52.38 | 51.11 | 51.30 | 1,447,942 | -1.05(-2.00%) |
Sep 28, 2021 | 53.46 | 53.94 | 52.12 | 52.34 | 1,690,557 | -0.32(-0.61%) |
Sep 27, 2021 | 50.62 | 52.78 | 50.62 | 52.66 | 2,051,755 | +2.96(+5.95%) |
Sep 24, 2021 | 50.77 | 51.46 | 49.34 | 49.70 | 1,517,080 | -1.26(-2.48%) |
Sep 23, 2021 | 49.39 | 51.35 | 49.30 | 50.97 | 1,455,566 | +1.61(+3.26%) |
Sep 22, 2021 | 49.90 | 50.23 | 49.12 | 49.36 | 1,274,961 | +0.25(+0.52%) |
Sep 21, 2021 | 50.58 | 50.71 | 48.91 | 49.11 | 1,268,435 | -1.23(-2.44%) |
Sep 20, 2021 | 50.29 | 51.84 | 49.53 | 50.34 | 1,529,023 | -1.14(-2.21%) |
Sep 17, 2021 | 51.72 | 52.30 | 50.69 | 51.47 | 8,817,107 | -0.10(-0.20%) |
Sep 16, 2021 | 52.76 | 53.20 | 51.43 | 51.58 | 1,699,330 | -1.51(-2.84%) |
Sep 15, 2021 | 52.84 | 55.09 | 52.84 | 53.08 | 3,152,606 | +1.09(+2.09%) |
Sep 14, 2021 | 53.12 | 53.38 | 51.69 | 52.00 | 1,634,264 | -0.82(-1.55%) |
Sep 13, 2021 | 51.04 | 52.82 | 50.96 | 52.81 | 2,954,502 | +2.63(+5.24%) |
Sep 10, 2021 | 51.72 | 51.78 | 50.16 | 50.19 | 1,655,514 | -0.87(-1.70%) |
Sep 09, 2021 | 51.24 | 52.39 | 50.80 | 51.05 | 2,079,167 | -0.26(-0.51%) |
Sep 08, 2021 | 50.57 | 51.80 | 50.43 | 51.31 | 2,340,743 | +0.89(+1.75%) |
Sep 07, 2021 | 49.75 | 51.21 | 49.75 | 50.43 | 2,010,879 | +0.67(+1.36%) |
Sep 03, 2021 | 49.57 | 49.89 | 48.75 | 49.76 | 1,204,596 | +0.62(+1.27%) |
Sep 02, 2021 | 48.04 | 49.55 | 47.84 | 49.13 | 1,616,362 | +1.42(+2.97%) |
Sep 01, 2021 | 47.02 | 47.78 | 46.73 | 47.72 | 1,596,059 | +0.67(+1.43%) |
Aug 31, 2021 | 46.15 | 47.16 | 46.15 | 47.04 | 2,103,251 | +0.86(+1.86%) |
Aug 30, 2021 | 46.87 | 46.91 | 46.05 | 46.18 | 612,755 | -0.50(-1.07%) |
Aug 27, 2021 | 45.10 | 47.60 | 45.02 | 46.68 | 2,482,594 | +1.91(+4.27%) |
Aug 26, 2021 | 44.56 | 44.92 | 44.14 | 44.77 | 1,130,879 | +0.07(+0.15%) |
Aug 25, 2021 | 44.34 | 44.96 | 43.76 | 44.70 | 1,163,698 | +0.01(+0.02%) |
Aug 24, 2021 | 44.26 | 44.69 | 43.48 | 44.69 | 1,479,482 | +0.65(+1.47%) |
Aug 23, 2021 | 44.47 | 44.89 | 43.76 | 44.04 | 1,257,114 | -0.06(-0.15%) |
Aug 20, 2021 | 43.05 | 44.46 | 43.04 | 44.10 | 1,657,984 | +0.59(+1.35%) |
Aug 19, 2021 | 42.92 | 43.64 | 42.46 | 43.52 | 1,420,559 | -0.38(-0.86%) |
Aug 18, 2021 | 45.78 | 45.89 | 43.88 | 43.90 | 722,732 | -1.97(-4.29%) |
Aug 17, 2021 | 46.27 | 47.62 | 45.43 | 45.86 | 1,029,419 | -0.89(-1.90%) |
Aug 16, 2021 | 46.95 | 47.52 | 45.50 | 46.75 | 2,138,252 | -0.80(-1.69%) |
Aug 13, 2021 | 49.43 | 49.44 | 47.27 | 47.55 | 1,742,832 | -1.69(-3.43%) |
Aug 12, 2021 | 47.80 | 49.66 | 47.45 | 49.25 | 2,029,422 | +1.57(+3.28%) |
Aug 11, 2021 | 47.53 | 48.42 | 46.35 | 47.68 | 3,523,236 | +1.21(+2.59%) |
Aug 10, 2021 | 45.32 | 46.74 | 45.06 | 46.47 | 947,027 | +1.21(+2.66%) |
Aug 09, 2021 | 45.72 | 45.84 | 45.09 | 45.27 | 894,117 | -0.82(-1.78%) |
Aug 06, 2021 | 45.70 | 46.36 | 45.59 | 46.09 | 454,058 | +0.70(+1.53%) |
Aug 05, 2021 | 45.69 | 46.16 | 45.08 | 45.39 | 666,743 | -0.23(-0.50%) |
Aug 04, 2021 | 45.13 | 46.47 | 44.58 | 45.62 | 667,956 | -0.08(-0.17%) |
Aug 03, 2021 | 44.55 | 45.91 | 44.16 | 45.70 | 688,350 | +1.06(+2.38%) |