Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.26 | 53.35 | 51.91 | 52.16 | 958,681 | -0.58(-1.10%) |
Oct 28, 2021 | 50.47 | 53.31 | 49.82 | 52.74 | 2,278,458 | +2.84(+5.68%) |
Oct 27, 2021 | 50.38 | 50.78 | 49.60 | 49.91 | 1,311,158 | -0.47(-0.94%) |
Oct 26, 2021 | 51.46 | 50.31 | 50.38 | 1,208,612 | -0.54(-1.07%) | |
Oct 25, 2021 | 50.71 | 50.92 | 668,960 | +0.37(+0.73%) | ||
Oct 22, 2021 | 50.77 | 51.41 | 50.26 | 50.55 | 1,099,753 | -0.43(-0.85%) |
Oct 21, 2021 | 50.66 | 51.29 | 50.23 | 50.98 | 563,059 | +0.40(+0.78%) |
Oct 20, 2021 | 51.02 | 51.13 | 50.46 | 50.59 | 836,568 | -0.27(-0.53%) |
Oct 19, 2021 | 50.16 | 50.95 | 49.85 | 50.85 | 1,053,487 | +1.03(+2.06%) |
Oct 18, 2021 | 49.29 | 50.15 | 49.14 | 49.83 | 658,395 | +0.21(+0.42%) |
Oct 15, 2021 | 50.56 | 50.56 | 49.38 | 49.62 | 802,035 | -0.21(-0.42%) |
Oct 14, 2021 | 48.73 | 50.05 | 48.61 | 49.83 | 808,969 | +1.70(+3.53%) |
Oct 13, 2021 | 47.77 | 48.53 | 47.43 | 48.13 | 1,089,664 | +0.63(+1.32%) |
Oct 12, 2021 | 47.58 | 47.81 | 46.85 | 47.50 | 1,780,776 | -0.16(-0.34%) |
Oct 11, 2021 | 48.82 | 49.14 | 47.64 | 47.66 | 1,751,938 | -1.66(-3.36%) |
Oct 08, 2021 | 49.64 | 50.06 | 49.17 | 49.32 | 864,075 | -0.28(-0.56%) |
Oct 07, 2021 | 47.93 | 50.48 | 47.93 | 49.60 | 1,843,001 | +2.51(+5.33%) |
Oct 06, 2021 | 47.42 | 48.16 | 46.92 | 47.09 | 1,512,310 | -0.87(-1.82%) |
Oct 05, 2021 | 48.38 | 49.01 | 47.86 | 47.96 | 1,879,885 | +0.07(+0.14%) |
Oct 04, 2021 | 50.01 | 50.10 | 47.78 | 47.89 | 3,495,989 | -4.34(-8.32%) |
Oct 01, 2021 | 51.91 | 52.51 | 50.82 | 52.23 | 720,396 | +1.06(+2.07%) |
Sep 30, 2021 | 51.53 | 52.44 | 51.10 | 51.17 | 887,396 | -0.15(-0.29%) |
Sep 29, 2021 | 52.16 | 52.53 | 51.23 | 51.32 | 708,361 | -0.71(-1.36%) |
Sep 28, 2021 | 51.78 | 52.41 | 51.04 | 52.03 | 1,223,924 | -0.34(-0.66%) |
Sep 27, 2021 | 52.89 | 53.57 | 52.36 | 52.37 | 1,358,892 | -0.63(-1.19%) |
Sep 24, 2021 | 52.69 | 53.16 | 52.17 | 53.00 | 967,518 | +0.13(+0.24%) |
Sep 23, 2021 | 53.14 | 53.73 | 52.79 | 52.87 | 737,887 | +0.28(+0.54%) |
Sep 22, 2021 | 51.70 | 52.87 | 51.02 | 52.59 | 1,120,982 | +1.41(+2.75%) |
Sep 21, 2021 | 51.63 | 51.76 | 50.70 | 51.18 | 990,389 | +0.07(+0.13%) |
Sep 20, 2021 | 51.04 | 51.37 | 49.79 | 51.11 | 1,655,045 | -1.01(-1.94%) |
Sep 17, 2021 | 53.61 | 53.70 | 51.89 | 52.12 | 2,898,472 | -1.20(-2.25%) |
Sep 16, 2021 | 52.50 | 53.62 | 52.22 | 53.32 | 808,693 | +0.26(+0.49%) |
Sep 15, 2021 | 52.39 | 53.20 | 51.82 | 53.06 | 1,020,674 | +0.53(+1.00%) |
Sep 14, 2021 | 53.54 | 53.63 | 52.31 | 52.54 | 790,513 | -0.80(-1.50%) |
Sep 13, 2021 | 53.58 | 54.21 | 52.33 | 53.34 | 1,381,315 | +0.38(+0.72%) |
Sep 10, 2021 | 54.14 | 54.59 | 52.93 | 52.96 | 1,146,574 | -0.72(-1.35%) |
Sep 09, 2021 | 52.17 | 53.99 | 52.16 | 53.68 | 1,459,769 | +1.33(+2.54%) |
Sep 08, 2021 | 53.14 | 53.15 | 52.07 | 52.35 | 1,253,652 | -0.96(-1.79%) |
Sep 07, 2021 | 53.36 | 53.44 | 52.83 | 53.31 | 967,961 | +0.30(+0.57%) |
Sep 03, 2021 | 53.42 | 54.02 | 52.68 | 53.01 | 868,046 | -0.34(-0.65%) |
Sep 02, 2021 | 54.12 | 54.54 | 53.17 | 53.35 | 1,094,195 | -0.66(-1.23%) |
Sep 01, 2021 | 54.29 | 54.98 | 53.71 | 54.02 | 752,840 | -0.28(-0.51%) |
Aug 31, 2021 | 54.30 | 54.64 | 53.55 | 54.29 | 939,434 | -0.05(-0.10%) |
Aug 30, 2021 | 55.07 | 55.35 | 53.79 | 54.35 | 1,065,583 | -0.48(-0.88%) |
Aug 27, 2021 | 52.81 | 55.07 | 52.77 | 54.83 | 1,087,738 | +2.22(+4.23%) |
Aug 26, 2021 | 53.73 | 54.06 | 52.35 | 52.60 | 1,119,296 | -1.38(-2.56%) |
Aug 25, 2021 | 53.89 | 54.54 | 53.82 | 53.98 | 926,208 | +0.16(+0.29%) |
Aug 24, 2021 | 53.45 | 54.02 | 52.95 | 53.83 | 1,815,884 | +0.76(+1.43%) |
Aug 23, 2021 | 52.73 | 53.47 | 51.84 | 53.07 | 2,765,119 | +0.98(+1.89%) |
Aug 20, 2021 | 51.24 | 52.16 | 50.97 | 52.09 | 1,682,605 | +0.41(+0.80%) |
Aug 19, 2021 | 51.97 | 52.86 | 51.54 | 51.67 | 2,225,620 | -0.86(-1.64%) |
Aug 18, 2021 | 52.76 | 53.48 | 52.18 | 52.54 | 1,416,103 | -0.41(-0.78%) |
Aug 17, 2021 | 53.14 | 53.56 | 52.35 | 52.95 | 1,673,222 | -0.70(-1.30%) |
Aug 16, 2021 | 54.04 | 54.83 | 53.58 | 53.65 | 1,186,932 | -0.96(-1.75%) |
Aug 13, 2021 | 54.78 | 55.35 | 54.43 | 54.60 | 922,722 | -0.47(-0.85%) |
Aug 12, 2021 | 55.48 | 55.71 | 54.65 | 55.07 | 1,101,149 | -0.43(-0.78%) |
Aug 11, 2021 | 55.80 | 56.04 | 54.00 | 55.50 | 2,366,670 | -0.48(-0.86%) |
Aug 10, 2021 | 59.77 | 61.20 | 55.21 | 55.98 | 3,401,403 | -2.54(-4.35%) |
Aug 09, 2021 | 59.16 | 59.38 | 57.85 | 58.53 | 1,727,579 | -0.41(-0.69%) |
Aug 06, 2021 | 59.12 | 59.91 | 58.54 | 58.93 | 1,393,340 | -0.73(-1.23%) |
Aug 05, 2021 | 60.16 | 61.01 | 59.25 | 59.66 | 1,358,949 | -0.18(-0.30%) |
Aug 04, 2021 | 57.19 | 60.49 | 57.19 | 59.85 | 1,980,632 | +2.09(+3.61%) |
Aug 03, 2021 | 59.24 | 59.61 | 56.59 | 57.76 | 2,418,798 | -2.14(-3.57%) |