Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.61 | 53.69 | 53.06 | 53.18 | 402,744 | -0.42(-0.79%) |
Oct 28, 2021 | 52.40 | 53.62 | 52.40 | 53.60 | 578,910 | +1.40(+2.68%) |
Oct 27, 2021 | 51.98 | 53.51 | 51.78 | 52.20 | 607,540 | +0.02(+0.04%) |
Oct 26, 2021 | 52.90 | 52.13 | 52.18 | 717,405 | -0.68(-1.29%) | |
Oct 25, 2021 | 52.28 | 52.88 | 52.01 | 52.86 | 533,961 | +0.51(+0.97%) |
Oct 22, 2021 | 52.58 | 53.28 | 52.34 | 52.36 | 454,095 | -0.13(-0.26%) |
Oct 21, 2021 | 52.36 | 52.84 | 52.13 | 52.49 | 318,186 | +0.03(+0.05%) |
Oct 20, 2021 | 51.07 | 52.50 | 51.07 | 52.46 | 424,453 | +1.29(+2.52%) |
Oct 19, 2021 | 50.94 | 51.45 | 50.92 | 51.17 | 589,426 | +0.51(+1.00%) |
Oct 18, 2021 | 50.57 | 51.44 | 50.34 | 50.66 | 434,568 | +0.09(+0.17%) |
Oct 15, 2021 | 50.08 | 51.08 | 50.08 | 50.58 | 545,945 | +0.81(+1.63%) |
Oct 14, 2021 | 49.08 | 50.00 | 49.06 | 49.76 | 541,227 | +0.98(+2.00%) |
Oct 13, 2021 | 48.41 | 48.91 | 47.92 | 48.79 | 352,599 | +0.27(+0.55%) |
Oct 12, 2021 | 48.07 | 48.84 | 47.87 | 48.52 | 284,395 | +0.61(+1.28%) |
Oct 11, 2021 | 48.49 | 49.32 | 47.86 | 47.91 | 578,690 | -0.26(-0.54%) |
Oct 08, 2021 | 47.51 | 48.66 | 47.47 | 48.17 | 521,041 | +0.93(+1.96%) |
Oct 07, 2021 | 46.76 | 47.54 | 46.52 | 47.24 | 535,425 | +0.99(+2.13%) |
Oct 06, 2021 | 45.94 | 46.40 | 45.25 | 46.25 | 430,613 | -0.05(-0.10%) |
Oct 05, 2021 | 45.79 | 46.72 | 45.50 | 46.30 | 854,410 | +0.71(+1.55%) |
Oct 04, 2021 | 45.41 | 46.38 | 45.41 | 45.59 | 638,070 | +0.11(+0.25%) |
Oct 01, 2021 | 44.82 | 45.80 | 44.82 | 45.48 | 564,163 | +0.69(+1.54%) |
Sep 30, 2021 | 44.87 | 46.03 | 44.59 | 44.79 | 410,793 | +0.07(+0.15%) |
Sep 29, 2021 | 44.12 | 45.07 | 43.74 | 44.72 | 489,519 | +0.82(+1.87%) |
Sep 28, 2021 | 45.13 | 45.34 | 43.76 | 43.90 | 526,129 | -1.26(-2.80%) |
Sep 27, 2021 | 45.38 | 45.89 | 45.10 | 45.16 | 861,509 | +0.06(+0.13%) |
Sep 24, 2021 | 45.69 | 45.99 | 45.09 | 45.10 | 417,339 | -0.49(-1.07%) |
Sep 23, 2021 | 45.25 | 46.21 | 45.25 | 45.59 | 326,003 | +0.66(+1.47%) |
Sep 22, 2021 | 44.66 | 45.43 | 44.58 | 44.93 | 334,820 | +0.74(+1.67%) |
Sep 21, 2021 | 44.65 | 44.89 | 44.02 | 44.20 | 391,628 | -0.05(-0.11%) |
Sep 20, 2021 | 43.62 | 44.29 | 43.46 | 44.24 | 694,102 | -0.38(-0.86%) |
Sep 17, 2021 | 44.94 | 45.50 | 44.10 | 44.63 | 1,733,694 | -0.24(-0.53%) |
Sep 16, 2021 | 45.16 | 45.40 | 44.75 | 44.86 | 630,900 | -0.22(-0.49%) |
Sep 15, 2021 | 44.59 | 45.18 | 44.42 | 45.09 | 458,538 | +0.43(+0.96%) |
Sep 14, 2021 | 45.39 | 45.64 | 44.42 | 44.65 | 420,071 | -0.81(-1.79%) |
Sep 13, 2021 | 45.19 | 45.54 | 44.63 | 45.47 | 410,129 | +0.71(+1.58%) |
Sep 10, 2021 | 45.72 | 46.19 | 44.64 | 44.76 | 285,829 | -0.70(-1.54%) |
Sep 09, 2021 | 44.92 | 45.96 | 44.92 | 45.46 | 283,484 | +0.23(+0.51%) |
Sep 08, 2021 | 44.96 | 45.40 | 44.75 | 45.23 | 360,168 | +0.06(+0.13%) |
Sep 07, 2021 | 45.39 | 46.12 | 45.09 | 45.17 | 358,034 | -0.35(-0.78%) |
Sep 03, 2021 | 45.95 | 46.00 | 44.97 | 45.53 | 275,228 | -0.56(-1.22%) |
Sep 02, 2021 | 46.80 | 46.88 | 45.88 | 46.09 | 398,516 | -0.83(-1.77%) |
Sep 01, 2021 | 47.86 | 47.86 | 46.74 | 46.92 | 261,993 | -0.78(-1.64%) |
Aug 31, 2021 | 47.40 | 48.18 | 47.28 | 47.71 | 334,385 | +0.14(+0.30%) |
Aug 30, 2021 | 48.45 | 48.45 | 47.45 | 47.56 | 249,120 | -0.97(-1.99%) |
Aug 27, 2021 | 47.56 | 48.67 | 47.56 | 48.53 | 266,642 | +0.88(+1.85%) |
Aug 26, 2021 | 48.19 | 48.51 | 47.59 | 47.65 | 309,840 | -0.56(-1.17%) |
Aug 25, 2021 | 48.01 | 48.79 | 47.85 | 48.21 | 273,051 | +0.40(+0.84%) |
Aug 24, 2021 | 47.52 | 48.37 | 47.30 | 47.81 | 280,838 | +0.33(+0.71%) |
Aug 23, 2021 | 47.52 | 47.79 | 46.98 | 47.48 | 324,735 | +0.03(+0.06%) |
Aug 20, 2021 | 46.39 | 48.08 | 46.10 | 47.45 | 301,314 | +0.89(+1.91%) |
Aug 19, 2021 | 46.67 | 47.71 | 46.41 | 46.56 | 692,444 | -0.52(-1.10%) |
Aug 18, 2021 | 47.11 | 48.00 | 46.95 | 47.08 | 281,905 | -0.28(-0.59%) |
Aug 17, 2021 | 47.54 | 47.81 | 46.99 | 47.35 | 298,431 | -0.54(-1.12%) |
Aug 16, 2021 | 47.16 | 47.96 | 46.77 | 47.89 | 397,271 | +0.26(+0.54%) |
Aug 13, 2021 | 48.01 | 48.01 | 47.46 | 47.63 | 224,040 | -0.14(-0.30%) |
Aug 12, 2021 | 47.78 | 47.91 | 47.04 | 47.77 | 225,920 | +0.30(+0.64%) |
Aug 11, 2021 | 46.76 | 47.49 | 46.31 | 47.47 | 355,857 | +0.52(+1.12%) |
Aug 10, 2021 | 46.17 | 47.49 | 46.04 | 46.95 | 322,441 | +0.77(+1.67%) |
Aug 09, 2021 | 46.07 | 46.45 | 45.85 | 46.17 | 450,546 | -0.26(-0.55%) |
Aug 06, 2021 | 46.82 | 48.67 | 46.20 | 46.43 | 372,494 | +0.41(+0.89%) |
Aug 05, 2021 | 45.73 | 46.29 | 45.55 | 46.02 | 252,544 | +0.70(+1.56%) |
Aug 04, 2021 | 45.08 | 45.94 | 45.00 | 45.32 | 243,887 | -0.41(-0.90%) |
Aug 03, 2021 | 46.13 | 46.13 | 44.93 | 45.73 | 349,187 | -0.03(-0.06%) |