Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 57.18 | 59.99 | 57.18 | 59.69 | 444,341 | +2.41(+4.21%) |
Oct 28, 2021 | 55.61 | 57.31 | 55.49 | 57.28 | 431,607 | +1.69(+3.04%) |
Oct 27, 2021 | 56.29 | 56.76 | 54.35 | 55.59 | 635,670 | -0.61(-1.09%) |
Oct 26, 2021 | 57.02 | 56.20 | 191,761 | -0.78(-1.37%) | ||
Oct 25, 2021 | 56.25 | 56.98 | 511,377 | +0.62(+1.10%) | ||
Oct 22, 2021 | 56.60 | 56.91 | 55.86 | 56.36 | 187,688 | -0.21(-0.37%) |
Oct 21, 2021 | 55.00 | 56.64 | 54.50 | 56.57 | 187,303 | +1.14(+2.06%) |
Oct 20, 2021 | 55.22 | 56.17 | 54.95 | 55.43 | 157,408 | +0.48(+0.87%) |
Oct 19, 2021 | 55.40 | 55.40 | 54.39 | 54.95 | 128,455 | -0.14(-0.25%) |
Oct 18, 2021 | 54.69 | 55.36 | 54.08 | 55.09 | 233,074 | -0.08(-0.15%) |
Oct 15, 2021 | 56.50 | 56.70 | 55.10 | 55.17 | 194,988 | -1.03(-1.83%) |
Oct 14, 2021 | 57.75 | 58.12 | 56.17 | 56.20 | 286,954 | -0.97(-1.70%) |
Oct 13, 2021 | 57.56 | 57.67 | 56.71 | 57.17 | 173,838 | -0.25(-0.44%) |
Oct 12, 2021 | 56.89 | 57.68 | 56.62 | 57.42 | 140,831 | +0.53(+0.93%) |
Oct 11, 2021 | 56.85 | 58.21 | 56.41 | 56.89 | 161,511 | -0.01(-0.02%) |
Oct 08, 2021 | 58.00 | 58.13 | 56.80 | 56.90 | 188,660 | -0.90(-1.56%) |
Oct 07, 2021 | 56.41 | 57.90 | 55.93 | 57.80 | 268,139 | +2.35(+4.24%) |
Oct 06, 2021 | 54.60 | 55.60 | 53.77 | 55.45 | 205,775 | +0.07(+0.13%) |
Oct 05, 2021 | 56.34 | 56.75 | 55.33 | 55.38 | 189,117 | -1.07(-1.90%) |
Oct 04, 2021 | 56.51 | 57.34 | 56.07 | 56.45 | 298,428 | -0.08(-0.14%) |
Oct 01, 2021 | 55.57 | 56.78 | 54.65 | 56.53 | 318,652 | +1.46(+2.65%) |
Sep 30, 2021 | 55.84 | 56.11 | 55.04 | 55.07 | 414,926 | -0.68(-1.22%) |
Sep 29, 2021 | 54.47 | 56.08 | 54.18 | 55.75 | 307,539 | +1.49(+2.75%) |
Sep 28, 2021 | 54.64 | 54.74 | 53.29 | 54.26 | 249,313 | -0.41(-0.75%) |
Sep 27, 2021 | 55.16 | 55.40 | 54.43 | 54.67 | 389,417 | -0.31(-0.56%) |
Sep 24, 2021 | 54.69 | 55.45 | 54.56 | 54.98 | 475,761 | +0.13(+0.24%) |
Sep 23, 2021 | 54.09 | 55.14 | 54.07 | 54.85 | 899,838 | +0.78(+1.44%) |
Sep 22, 2021 | 52.80 | 54.33 | 52.77 | 54.07 | 384,991 | +1.61(+3.07%) |
Sep 21, 2021 | 52.60 | 52.70 | 51.73 | 52.46 | 378,052 | +0.43(+0.83%) |
Sep 20, 2021 | 49.65 | 52.08 | 49.41 | 52.03 | 624,014 | +1.18(+2.32%) |
Sep 17, 2021 | 50.74 | 51.05 | 49.69 | 50.85 | 2,228,267 | +0.02(+0.04%) |
Sep 16, 2021 | 49.00 | 51.23 | 48.91 | 50.83 | 526,496 | +2.25(+4.63%) |
Sep 15, 2021 | 48.07 | 49.73 | 48.07 | 48.58 | 552,252 | +0.77(+1.61%) |
Sep 14, 2021 | 49.86 | 49.92 | 47.53 | 47.81 | 393,594 | -2.02(-4.05%) |
Sep 13, 2021 | 49.00 | 49.92 | 48.66 | 49.83 | 283,695 | +1.24(+2.55%) |
Sep 10, 2021 | 49.46 | 49.78 | 48.55 | 48.59 | 256,385 | -0.59(-1.20%) |
Sep 09, 2021 | 49.92 | 50.23 | 49.03 | 49.18 | 352,843 | -1.09(-2.17%) |
Sep 08, 2021 | 50.67 | 51.25 | 49.70 | 50.27 | 250,676 | -0.37(-0.73%) |
Sep 07, 2021 | 49.59 | 51.44 | 49.30 | 50.64 | 358,520 | +0.82(+1.65%) |
Sep 03, 2021 | 52.03 | 52.46 | 49.76 | 49.82 | 290,075 | -2.33(-4.47%) |
Sep 02, 2021 | 51.96 | 52.78 | 51.77 | 52.15 | 336,470 | +0.35(+0.68%) |
Sep 01, 2021 | 51.97 | 52.23 | 51.53 | 51.80 | 258,710 | +0.16(+0.31%) |
Aug 31, 2021 | 51.72 | 52.32 | 51.51 | 51.64 | 336,164 | -0.32(-0.62%) |
Aug 30, 2021 | 52.32 | 52.87 | 51.83 | 51.96 | 348,368 | -0.29(-0.56%) |
Aug 27, 2021 | 51.77 | 52.83 | 51.30 | 52.25 | 875,044 | +0.57(+1.10%) |
Aug 26, 2021 | 52.26 | 52.42 | 51.48 | 51.68 | 165,950 | -0.65(-1.24%) |
Aug 25, 2021 | 52.81 | 53.22 | 52.30 | 52.33 | 294,164 | -0.53(-1.00%) |
Aug 24, 2021 | 52.67 | 53.36 | 52.12 | 52.86 | 344,699 | +0.24(+0.46%) |
Aug 23, 2021 | 51.67 | 52.84 | 51.67 | 52.62 | 222,042 | +1.28(+2.49%) |
Aug 20, 2021 | 48.80 | 51.35 | 48.80 | 51.34 | 219,388 | +2.05(+4.16%) |
Aug 19, 2021 | 50.00 | 50.66 | 49.13 | 49.29 | 264,532 | -1.39(-2.74%) |
Aug 18, 2021 | 51.37 | 52.01 | 50.65 | 50.68 | 204,335 | -0.93(-1.80%) |
Aug 17, 2021 | 52.52 | 53.32 | 51.22 | 51.61 | 305,024 | -2.28(-4.23%) |
Aug 16, 2021 | 54.90 | 55.18 | 53.82 | 53.89 | 395,078 | -0.94(-1.71%) |
Aug 13, 2021 | 55.50 | 55.50 | 54.57 | 54.83 | 225,308 | -0.42(-0.76%) |
Aug 12, 2021 | 55.18 | 55.43 | 54.70 | 55.25 | 211,561 | +0.06(+0.11%) |
Aug 11, 2021 | 54.10 | 55.87 | 53.59 | 55.19 | 355,545 | +0.89(+1.64%) |
Aug 10, 2021 | 52.74 | 54.38 | 52.42 | 54.30 | 455,682 | +1.65(+3.13%) |
Aug 09, 2021 | 51.91 | 53.03 | 51.08 | 52.65 | 331,469 | +0.78(+1.50%) |
Aug 06, 2021 | 52.17 | 52.34 | 51.02 | 51.87 | 410,816 | -0.29(-0.56%) |
Aug 05, 2021 | 49.31 | 52.30 | 48.91 | 52.16 | 874,712 | +4.10(+8.53%) |
Aug 04, 2021 | 48.16 | 48.34 | 47.10 | 48.06 | 600,823 | -0.37(-0.76%) |
Aug 03, 2021 | 48.10 | 48.67 | 47.41 | 48.43 | 418,526 | +0.34(+0.71%) |