Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.17 | 59.34 | 58.61 | 58.73 | 92,920 | -0.35(-0.59%) |
Oct 28, 2021 | 58.67 | 59.08 | 58.52 | 59.08 | 95,703 | +0.67(+1.15%) |
Oct 27, 2021 | 59.88 | 59.88 | 58.40 | 58.40 | 189,202 | -1.89(-3.14%) |
Oct 26, 2021 | 60.85 | 60.30 | 379,250 | -0.36(-0.59%) | ||
Oct 25, 2021 | 61.10 | 61.18 | 60.56 | 60.66 | 382,044 | -0.11(-0.18%) |
Oct 22, 2021 | 60.00 | 60.95 | 59.98 | 60.77 | 128,959 | +0.92(+1.54%) |
Oct 21, 2021 | 60.23 | 60.38 | 59.43 | 59.85 | 171,569 | -0.30(-0.50%) |
Oct 20, 2021 | 58.62 | 60.14 | 58.46 | 60.15 | 630,916 | +1.49(+2.54%) |
Oct 19, 2021 | 58.45 | 58.69 | 58.08 | 58.66 | 192,626 | +0.58(+1.00%) |
Oct 18, 2021 | 57.58 | 58.52 | 57.58 | 58.08 | 209,101 | +0.24(+0.41%) |
Oct 15, 2021 | 58.08 | 58.35 | 57.39 | 57.84 | 127,594 | +0.13(+0.22%) |
Oct 14, 2021 | 57.68 | 57.74 | 57.01 | 57.72 | 119,916 | +0.59(+1.03%) |
Oct 13, 2021 | 57.29 | 57.29 | 55.92 | 57.13 | 166,951 | -0.19(-0.34%) |
Oct 12, 2021 | 57.25 | 57.54 | 56.98 | 57.32 | 111,302 | -0.02(-0.03%) |
Oct 11, 2021 | 58.32 | 58.50 | 57.34 | 57.34 | 401,085 | -0.58(-1.00%) |
Oct 08, 2021 | 57.52 | 58.11 | 57.39 | 57.92 | 163,898 | +0.35(+0.61%) |
Oct 07, 2021 | 57.79 | 58.01 | 57.40 | 57.57 | 118,234 | +0.43(+0.76%) |
Oct 06, 2021 | 56.92 | 57.15 | 55.87 | 57.14 | 71,089 | -0.22(-0.38%) |
Oct 05, 2021 | 57.25 | 57.81 | 56.89 | 57.36 | 82,843 | +0.41(+0.73%) |
Oct 04, 2021 | 56.90 | 57.77 | 56.64 | 56.94 | 109,751 | -0.04(-0.06%) |
Oct 01, 2021 | 55.87 | 57.35 | 55.73 | 56.98 | 442,361 | +1.31(+2.36%) |
Sep 30, 2021 | 56.75 | 56.84 | 55.70 | 55.67 | 73,172 | -0.80(-1.42%) |
Sep 29, 2021 | 56.28 | 56.65 | 55.88 | 56.47 | 192,868 | +0.34(+0.61%) |
Sep 28, 2021 | 56.95 | 57.23 | 56.04 | 56.13 | 125,287 | -0.63(-1.12%) |
Sep 27, 2021 | 55.41 | 56.97 | 55.41 | 56.76 | 86,670 | +1.94(+3.54%) |
Sep 24, 2021 | 54.15 | 55.06 | 54.15 | 54.82 | 84,551 | +0.55(+1.02%) |
Sep 23, 2021 | 53.00 | 54.52 | 53.00 | 54.27 | 113,556 | +1.93(+3.68%) |
Sep 22, 2021 | 52.08 | 52.83 | 52.05 | 52.34 | 133,319 | +0.87(+1.69%) |
Sep 21, 2021 | 51.77 | 51.96 | 51.12 | 51.47 | 87,404 | +0.02(+0.04%) |
Sep 20, 2021 | 51.45 | 51.49 | 50.59 | 51.45 | 123,965 | -1.44(-2.71%) |
Sep 17, 2021 | 53.05 | 53.44 | 52.82 | 52.89 | 42,569 | -0.12(-0.22%) |
Sep 16, 2021 | 53.43 | 53.73 | 52.76 | 53.01 | 148,354 | -0.11(-0.21%) |
Sep 15, 2021 | 52.29 | 53.28 | 52.29 | 53.12 | 59,135 | +0.93(+1.79%) |
Sep 14, 2021 | 53.47 | 53.68 | 51.96 | 52.18 | 73,059 | -1.14(-2.14%) |
Sep 13, 2021 | 52.92 | 53.49 | 52.73 | 53.33 | 89,900 | +0.92(+1.76%) |
Sep 10, 2021 | 53.08 | 53.17 | 52.36 | 52.41 | 52,681 | -0.32(-0.60%) |
Sep 09, 2021 | 52.45 | 53.29 | 52.45 | 52.72 | 61,757 | +0.24(+0.45%) |
Sep 08, 2021 | 52.67 | 52.93 | 52.26 | 52.49 | 122,012 | -0.40(-0.76%) |
Sep 07, 2021 | 53.23 | 53.83 | 52.87 | 52.89 | 84,525 | -0.12(-0.22%) |
Sep 03, 2021 | 53.31 | 53.39 | 52.80 | 53.01 | 50,244 | -0.18(-0.34%) |
Sep 02, 2021 | 52.97 | 53.55 | 52.83 | 53.19 | 84,548 | +0.30(+0.56%) |
Sep 01, 2021 | 53.57 | 53.57 | 52.65 | 52.89 | 67,813 | -0.55(-1.03%) |
Aug 31, 2021 | 53.18 | 53.72 | 52.90 | 53.45 | 76,893 | +0.28(+0.53%) |
Aug 30, 2021 | 54.42 | 54.42 | 53.14 | 53.16 | 101,936 | -1.16(-2.14%) |
Aug 27, 2021 | 53.31 | 54.42 | 53.31 | 54.32 | 72,321 | +1.15(+2.17%) |
Aug 26, 2021 | 53.98 | 54.16 | 53.14 | 53.17 | 52,799 | -0.68(-1.26%) |
Aug 25, 2021 | 53.27 | 54.32 | 53.22 | 53.85 | 66,282 | +0.76(+1.43%) |
Aug 24, 2021 | 52.70 | 53.18 | 52.70 | 53.09 | 104,887 | +0.56(+1.06%) |
Aug 23, 2021 | 52.27 | 52.73 | 52.27 | 52.53 | 53,567 | +0.52(+1.00%) |
Aug 20, 2021 | 51.38 | 52.01 | 51.25 | 52.01 | 53,286 | +0.62(+1.21%) |
Aug 19, 2021 | 51.39 | 51.97 | 51.01 | 51.39 | 93,086 | -0.67(-1.28%) |
Aug 18, 2021 | 52.39 | 53.03 | 52.00 | 52.06 | 79,620 | -0.52(-0.99%) |
Aug 17, 2021 | 52.94 | 53.33 | 51.96 | 52.58 | 94,972 | -0.85(-1.59%) |
Aug 16, 2021 | 53.24 | 53.46 | 52.66 | 53.43 | 62,486 | -0.24(-0.44%) |
Aug 13, 2021 | 54.47 | 54.62 | 53.58 | 53.67 | 139,995 | -0.68(-1.24%) |
Aug 12, 2021 | 54.57 | 54.62 | 54.05 | 54.34 | 119,975 | -0.12(-0.22%) |
Aug 11, 2021 | 53.63 | 54.50 | 53.21 | 54.46 | 113,498 | +0.94(+1.76%) |
Aug 10, 2021 | 52.86 | 53.67 | 52.68 | 53.52 | 175,940 | +0.52(+0.98%) |
Aug 09, 2021 | 52.95 | 53.54 | 52.52 | 53.00 | 173,275 | -0.14(-0.26%) |
Aug 06, 2021 | 52.61 | 53.55 | 52.61 | 53.14 | 193,203 | +1.24(+2.40%) |
Aug 05, 2021 | 51.38 | 51.90 | 51.38 | 51.89 | 98,018 | +0.86(+1.68%) |
Aug 04, 2021 | 50.92 | 51.67 | 50.78 | 51.03 | 121,739 | -0.52(-1.01%) |
Aug 03, 2021 | 50.88 | 51.71 | 49.92 | 51.55 | 180,918 | +0.96(+1.90%) |