Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.15 | 53.86 | 51.78 | 53.25 | 110,454 | +0.50(+0.95%) |
Oct 28, 2021 | 52.25 | 53.39 | 52.03 | 52.75 | 59,463 | +0.55(+1.05%) |
Oct 27, 2021 | 51.96 | 52.76 | 51.61 | 52.20 | 29,054 | -0.07(-0.13%) |
Oct 26, 2021 | 51.10 | 52.27 | 29,055 | +1.17(+2.29%) | ||
Oct 25, 2021 | 51.79 | 51.79 | 51.10 | 51.10 | 36,433 | -0.65(-1.26%) |
Oct 22, 2021 | 51.31 | 52.36 | 51.25 | 51.75 | 35,399 | +0.64(+1.25%) |
Oct 21, 2021 | 51.18 | 51.69 | 50.97 | 51.11 | 40,743 | +0.02(+0.04%) |
Oct 20, 2021 | 51.09 | 51.48 | 50.74 | 51.09 | 19,258 | -0.09(-0.18%) |
Oct 19, 2021 | 52.27 | 52.89 | 50.84 | 51.18 | 39,893 | -0.78(-1.50%) |
Oct 18, 2021 | 51.20 | 52.13 | 51.08 | 51.96 | 29,894 | +0.72(+1.41%) |
Oct 15, 2021 | 51.00 | 51.72 | 50.55 | 51.24 | 41,207 | +0.47(+0.93%) |
Oct 14, 2021 | 50.29 | 51.00 | 49.99 | 50.77 | 23,989 | +0.92(+1.85%) |
Oct 13, 2021 | 50.45 | 50.45 | 49.49 | 49.85 | 37,389 | -0.55(-1.09%) |
Oct 12, 2021 | 49.87 | 50.49 | 49.87 | 50.40 | 24,827 | +0.25(+0.50%) |
Oct 11, 2021 | 50.73 | 50.77 | 50.15 | 50.15 | 17,552 | -0.62(-1.22%) |
Oct 08, 2021 | 50.29 | 50.92 | 50.29 | 50.77 | 22,648 | +0.28(+0.55%) |
Oct 07, 2021 | 49.48 | 50.62 | 49.37 | 50.49 | 22,922 | +1.37(+2.79%) |
Oct 06, 2021 | 48.91 | 49.98 | 48.27 | 49.12 | 43,813 | +0.03(+0.06%) |
Oct 05, 2021 | 48.82 | 49.51 | 47.41 | 49.09 | 41,612 | +0.36(+0.74%) |
Oct 04, 2021 | 49.41 | 49.41 | 48.45 | 48.73 | 39,960 | -0.87(-1.75%) |
Oct 01, 2021 | 49.39 | 50.05 | 49.00 | 49.60 | 73,128 | +0.34(+0.69%) |
Sep 30, 2021 | 50.92 | 51.50 | 49.05 | 49.26 | 75,124 | -1.74(-3.41%) |
Sep 29, 2021 | 50.80 | 51.61 | 50.14 | 51.00 | 53,981 | +0.14(+0.28%) |
Sep 28, 2021 | 50.65 | 51.26 | 50.00 | 50.86 | 51,577 | +0.00(+0.00%) |
Sep 27, 2021 | 50.43 | 51.00 | 48.56 | 50.86 | 70,800 | +0.59(+1.17%) |
Sep 24, 2021 | 49.46 | 50.38 | 49.46 | 50.27 | 52,756 | +0.56(+1.13%) |
Sep 23, 2021 | 49.38 | 50.44 | 48.76 | 49.71 | 75,664 | +0.70(+1.43%) |
Sep 22, 2021 | 48.09 | 49.27 | 47.41 | 49.01 | 75,198 | +0.96(+2.00%) |
Sep 21, 2021 | 47.57 | 48.45 | 47.57 | 48.05 | 48,152 | +0.65(+1.37%) |
Sep 20, 2021 | 46.11 | 47.48 | 46.11 | 47.40 | 70,903 | +0.59(+1.26%) |
Sep 17, 2021 | 47.41 | 47.57 | 46.58 | 46.81 | 145,839 | -0.49(-1.04%) |
Sep 16, 2021 | 46.62 | 47.66 | 46.48 | 47.30 | 50,949 | +0.77(+1.65%) |
Sep 15, 2021 | 46.34 | 47.04 | 46.12 | 46.53 | 40,852 | +0.05(+0.11%) |
Sep 14, 2021 | 46.63 | 46.79 | 46.04 | 46.48 | 42,946 | -0.14(-0.30%) |
Sep 13, 2021 | 47.69 | 47.69 | 46.05 | 46.62 | 56,498 | -0.88(-1.85%) |
Sep 10, 2021 | 48.15 | 48.15 | 47.23 | 47.50 | 39,591 | -0.32(-0.67%) |
Sep 09, 2021 | 47.62 | 48.38 | 47.37 | 47.82 | 50,687 | +0.25(+0.53%) |
Sep 08, 2021 | 47.94 | 48.33 | 47.30 | 47.57 | 60,740 | -0.30(-0.63%) |
Sep 07, 2021 | 48.64 | 48.66 | 47.78 | 47.87 | 42,346 | -0.92(-1.89%) |
Sep 03, 2021 | 48.24 | 48.87 | 48.22 | 48.79 | 47,071 | +0.29(+0.60%) |
Sep 02, 2021 | 47.70 | 48.60 | 47.70 | 48.50 | 43,379 | +0.85(+1.78%) |
Sep 01, 2021 | 47.71 | 47.92 | 47.25 | 47.65 | 36,682 | +0.10(+0.21%) |
Aug 31, 2021 | 48.18 | 48.45 | 47.55 | 47.55 | 81,681 | -0.71(-1.47%) |
Aug 30, 2021 | 47.95 | 48.31 | 47.69 | 48.26 | 66,438 | +0.52(+1.09%) |
Aug 27, 2021 | 46.20 | 47.75 | 46.20 | 47.74 | 71,005 | +1.74(+3.78%) |
Aug 26, 2021 | 46.37 | 46.96 | 45.53 | 46.00 | 55,733 | -0.12(-0.26%) |
Aug 25, 2021 | 46.21 | 46.75 | 46.08 | 46.12 | 44,585 | -0.01(-0.02%) |
Aug 24, 2021 | 46.39 | 46.41 | 45.86 | 46.13 | 39,273 | -0.02(-0.04%) |
Aug 23, 2021 | 46.10 | 46.74 | 44.11 | 46.15 | 77,104 | +0.22(+0.48%) |
Aug 20, 2021 | 45.40 | 46.41 | 45.09 | 45.93 | 58,148 | +0.41(+0.90%) |
Aug 19, 2021 | 44.79 | 45.74 | 44.79 | 45.52 | 49,884 | +0.29(+0.64%) |
Aug 18, 2021 | 45.97 | 46.64 | 45.21 | 45.23 | 44,724 | -0.78(-1.70%) |
Aug 17, 2021 | 45.88 | 46.48 | 45.10 | 46.01 | 60,794 | +0.31(+0.68%) |
Aug 16, 2021 | 44.53 | 46.18 | 44.22 | 45.70 | 95,817 | +1.12(+2.51%) |
Aug 13, 2021 | 47.17 | 47.62 | 44.40 | 44.58 | 90,509 | -2.66(-5.63%) |
Aug 12, 2021 | 47.57 | 47.90 | 47.10 | 47.24 | 71,010 | -0.18(-0.38%) |
Aug 11, 2021 | 47.18 | 47.99 | 46.15 | 47.42 | 75,132 | +0.48(+1.02%) |
Aug 10, 2021 | 46.31 | 47.63 | 45.96 | 46.94 | 92,368 | +0.96(+2.09%) |
Aug 09, 2021 | 45.68 | 46.36 | 45.57 | 45.98 | 66,745 | +0.13(+0.28%) |
Aug 06, 2021 | 45.54 | 46.65 | 45.36 | 45.85 | 87,897 | +0.59(+1.30%) |
Aug 05, 2021 | 45.45 | 46.96 | 44.90 | 45.26 | 69,988 | +0.04(+0.09%) |
Aug 04, 2021 | 44.58 | 45.59 | 44.58 | 45.22 | 57,141 | +0.23(+0.51%) |
Aug 03, 2021 | 45.37 | 46.03 | 44.59 | 44.99 | 80,992 | -0.39(-0.86%) |