Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.20 | 58.30 | 58.05 | 58.24 | 595,834 | -0.01(-0.02%) |
Oct 28, 2021 | 58.26 | 58.33 | 58.12 | 58.25 | 1,296,371 | -0.03(-0.05%) |
Oct 27, 2021 | 58.36 | 58.44 | 58.15 | 58.28 | 950,427 | -0.11(-0.19%) |
Oct 26, 2021 | 58.50 | 58.39 | 582,475 | -0.09(-0.15%) | ||
Oct 25, 2021 | 58.40 | 58.60 | 58.38 | 58.48 | 717,589 | +0.08(+0.14%) |
Oct 22, 2021 | 58.37 | 58.47 | 58.28 | 58.40 | 631,389 | -0.02(-0.03%) |
Oct 21, 2021 | 58.32 | 58.48 | 58.42 | 58.42 | 479,755 | +0.00(+0.00%) |
Oct 20, 2021 | 58.25 | 58.59 | 58.20 | 58.42 | 747,454 | +0.18(+0.31%) |
Oct 19, 2021 | 58.30 | 58.34 | 58.21 | 58.24 | 1,446,778 | -0.06(-0.10%) |
Oct 18, 2021 | 58.28 | 58.36 | 58.23 | 58.30 | 1,053,895 | +0.00(+0.00%) |
Oct 15, 2021 | 58.32 | 58.42 | 58.25 | 58.30 | 1,192,838 | +0.00(+0.00%) |
Oct 14, 2021 | 58.30 | 58.38 | 58.20 | 58.30 | 1,866,911 | +0.08(+0.14%) |
Oct 13, 2021 | 58.30 | 58.40 | 58.12 | 58.22 | 1,686,818 | -0.08(-0.14%) |
Oct 12, 2021 | 58.25 | 58.38 | 58.20 | 58.30 | 1,971,304 | +0.07(+0.12%) |
Oct 11, 2021 | 58.13 | 58.42 | 58.10 | 58.23 | 2,812,139 | +0.01(+0.02%) |
Oct 08, 2021 | 58.00 | 58.47 | 57.93 | 58.22 | 2,713,088 | +0.14(+0.24%) |
Oct 07, 2021 | 58.04 | 58.23 | 58.00 | 58.08 | 6,787,049 | +3.53(+6.47%) |
Oct 06, 2021 | 54.06 | 55.16 | 53.68 | 54.55 | 730,108 | +0.12(+0.22%) |
Oct 05, 2021 | 54.72 | 54.91 | 54.09 | 54.43 | 489,793 | -0.45(-0.82%) |
Oct 04, 2021 | 55.64 | 56.39 | 54.58 | 54.88 | 300,649 | -1.26(-2.24%) |
Oct 01, 2021 | 55.96 | 57.00 | 55.75 | 56.14 | 470,419 | +0.44(+0.79%) |
Sep 30, 2021 | 56.62 | 56.74 | 55.38 | 55.70 | 750,847 | -0.23(-0.41%) |
Sep 29, 2021 | 55.62 | 56.15 | 55.21 | 55.93 | 382,950 | +0.26(+0.47%) |
Sep 28, 2021 | 56.42 | 56.54 | 55.32 | 55.67 | 648,343 | -0.11(-0.20%) |
Sep 27, 2021 | 56.30 | 58.30 | 55.44 | 55.78 | 1,176,519 | -0.52(-0.92%) |
Sep 24, 2021 | 57.56 | 58.83 | 54.55 | 56.30 | 4,590,806 | +11.41(+25.42%) |
Sep 23, 2021 | 44.25 | 45.24 | 43.85 | 44.89 | 193,896 | +0.94(+2.14%) |
Sep 22, 2021 | 43.48 | 44.50 | 43.29 | 43.95 | 183,669 | +0.66(+1.52%) |
Sep 21, 2021 | 42.82 | 43.59 | 42.08 | 43.29 | 180,767 | +0.95(+2.24%) |
Sep 20, 2021 | 41.44 | 42.44 | 41.04 | 42.34 | 165,598 | +0.04(+0.09%) |
Sep 17, 2021 | 42.34 | 42.96 | 41.74 | 42.30 | 833,839 | -0.09(-0.21%) |
Sep 16, 2021 | 42.21 | 43.05 | 41.71 | 42.39 | 273,477 | +0.21(+0.50%) |
Sep 15, 2021 | 41.52 | 42.62 | 41.35 | 42.18 | 199,361 | +0.53(+1.27%) |
Sep 14, 2021 | 41.25 | 41.75 | 40.53 | 41.65 | 294,754 | +0.41(+0.99%) |
Sep 13, 2021 | 40.62 | 41.53 | 40.08 | 41.24 | 162,680 | +0.82(+2.03%) |
Sep 10, 2021 | 41.22 | 41.59 | 40.13 | 40.42 | 192,503 | -0.71(-1.73%) |
Sep 09, 2021 | 40.50 | 41.43 | 40.34 | 41.13 | 182,326 | +0.57(+1.41%) |
Sep 08, 2021 | 41.04 | 41.30 | 40.33 | 40.56 | 198,142 | -0.63(-1.53%) |
Sep 07, 2021 | 41.45 | 41.87 | 41.10 | 41.19 | 205,346 | -0.47(-1.13%) |
Sep 03, 2021 | 43.12 | 43.16 | 41.53 | 41.66 | 226,604 | -1.58(-3.65%) |
Sep 02, 2021 | 42.73 | 43.26 | 42.13 | 43.24 | 125,190 | +0.49(+1.15%) |
Sep 01, 2021 | 42.83 | 43.22 | 42.32 | 42.75 | 138,724 | -0.26(-0.60%) |
Aug 31, 2021 | 42.00 | 43.14 | 42.00 | 43.01 | 184,387 | +0.73(+1.73%) |
Aug 30, 2021 | 42.20 | 42.77 | 41.78 | 42.28 | 139,642 | +0.25(+0.59%) |
Aug 27, 2021 | 41.03 | 42.50 | 41.03 | 42.03 | 203,270 | +1.01(+2.46%) |
Aug 26, 2021 | 42.06 | 42.36 | 40.79 | 41.02 | 229,727 | -1.41(-3.32%) |
Aug 25, 2021 | 41.18 | 42.64 | 41.16 | 42.43 | 188,095 | +1.15(+2.79%) |
Aug 24, 2021 | 43.03 | 43.71 | 40.87 | 41.28 | 250,630 | -1.87(-4.33%) |
Aug 23, 2021 | 43.39 | 43.47 | 42.73 | 43.15 | 141,695 | +0.45(+1.05%) |
Aug 20, 2021 | 42.32 | 43.01 | 42.11 | 42.70 | 192,345 | +0.30(+0.71%) |
Aug 19, 2021 | 43.59 | 43.95 | 42.17 | 42.40 | 266,612 | -2.12(-4.76%) |
Aug 18, 2021 | 43.51 | 45.69 | 43.44 | 44.52 | 140,669 | +0.67(+1.53%) |
Aug 17, 2021 | 44.07 | 44.31 | 42.85 | 43.85 | 208,374 | -0.84(-1.88%) |
Aug 16, 2021 | 46.29 | 46.30 | 44.55 | 44.69 | 183,587 | -1.67(-3.60%) |
Aug 13, 2021 | 46.05 | 47.00 | 45.35 | 46.36 | 299,376 | +0.98(+2.16%) |
Aug 12, 2021 | 43.35 | 45.47 | 42.66 | 45.38 | 270,563 | +2.05(+4.73%) |
Aug 11, 2021 | 43.68 | 43.76 | 42.61 | 43.33 | 188,054 | -0.02(-0.05%) |
Aug 10, 2021 | 43.00 | 43.49 | 42.10 | 43.35 | 128,757 | +0.40(+0.93%) |
Aug 09, 2021 | 44.06 | 44.10 | 42.64 | 42.95 | 182,845 | -1.31(-2.96%) |
Aug 06, 2021 | 45.63 | 46.00 | 44.04 | 44.26 | 132,772 | -0.85(-1.88%) |
Aug 05, 2021 | 43.83 | 45.56 | 43.68 | 45.11 | 108,391 | +1.58(+3.63%) |
Aug 04, 2021 | 43.21 | 44.15 | 43.16 | 43.53 | 87,648 | -0.15(-0.34%) |
Aug 03, 2021 | 43.61 | 44.28 | 42.45 | 43.68 | 196,927 | -0.28(-0.64%) |