Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.77 | 53.22 | 52.31 | 52.56 | 87,101 | -0.07(-0.13%) |
Oct 28, 2021 | 52.16 | 52.83 | 51.86 | 52.63 | 97,453 | +0.61(+1.17%) |
Oct 27, 2021 | 52.76 | 53.01 | 51.91 | 52.02 | 142,781 | -0.65(-1.23%) |
Oct 26, 2021 | 52.49 | 53.25 | 52.66 | 97,882 | +0.21(+0.40%) | |
Oct 25, 2021 | 52.24 | 52.72 | 51.61 | 52.45 | 90,236 | +0.19(+0.37%) |
Oct 22, 2021 | 52.11 | 52.41 | 51.62 | 52.26 | 49,119 | +0.33(+0.64%) |
Oct 21, 2021 | 52.08 | 52.39 | 51.69 | 51.93 | 72,029 | -0.21(-0.40%) |
Oct 20, 2021 | 51.70 | 52.44 | 51.40 | 52.14 | 66,793 | +0.23(+0.44%) |
Oct 19, 2021 | 52.44 | 52.58 | 51.80 | 51.91 | 85,287 | -0.12(-0.24%) |
Oct 18, 2021 | 53.51 | 53.51 | 52.03 | 52.03 | 159,046 | -1.19(-2.24%) |
Oct 15, 2021 | 53.94 | 54.16 | 53.03 | 53.23 | 175,666 | +0.25(+0.47%) |
Oct 14, 2021 | 51.84 | 53.01 | 51.29 | 52.98 | 151,882 | +1.44(+2.79%) |
Oct 13, 2021 | 51.51 | 51.55 | 50.31 | 51.54 | 86,309 | -0.15(-0.30%) |
Oct 12, 2021 | 52.60 | 52.74 | 51.67 | 51.69 | 65,047 | -0.90(-1.71%) |
Oct 11, 2021 | 53.82 | 54.50 | 52.57 | 52.59 | 135,772 | -0.92(-1.71%) |
Oct 08, 2021 | 53.31 | 53.95 | 52.54 | 53.50 | 74,421 | +0.20(+0.38%) |
Oct 07, 2021 | 53.11 | 53.83 | 53.11 | 53.30 | 150,480 | +0.46(+0.87%) |
Oct 06, 2021 | 51.54 | 52.89 | 51.15 | 52.85 | 161,132 | +0.80(+1.54%) |
Oct 05, 2021 | 50.92 | 52.07 | 50.20 | 52.04 | 173,570 | +1.45(+2.87%) |
Oct 04, 2021 | 50.40 | 51.14 | 50.17 | 50.59 | 95,363 | +0.20(+0.40%) |
Oct 01, 2021 | 49.98 | 50.74 | 49.57 | 50.39 | 145,089 | +0.58(+1.17%) |
Sep 30, 2021 | 50.09 | 50.69 | 49.81 | 49.81 | 130,875 | -0.13(-0.27%) |
Sep 29, 2021 | 49.26 | 50.02 | 49.00 | 49.95 | 90,214 | +0.79(+1.61%) |
Sep 28, 2021 | 49.99 | 49.99 | 48.87 | 49.15 | 99,657 | -0.62(-1.25%) |
Sep 27, 2021 | 48.57 | 50.17 | 48.57 | 49.77 | 205,232 | +1.30(+2.68%) |
Sep 24, 2021 | 48.52 | 49.04 | 48.43 | 48.48 | 68,765 | -0.28(-0.57%) |
Sep 23, 2021 | 49.02 | 49.34 | 48.55 | 48.75 | 110,200 | +0.05(+0.10%) |
Sep 22, 2021 | 48.95 | 49.14 | 48.63 | 48.71 | 110,451 | +0.11(+0.24%) |
Sep 21, 2021 | 48.81 | 49.12 | 48.30 | 48.59 | 122,370 | +0.20(+0.41%) |
Sep 20, 2021 | 47.94 | 48.51 | 47.69 | 48.39 | 126,665 | -0.37(-0.76%) |
Sep 17, 2021 | 49.29 | 50.14 | 48.57 | 48.76 | 409,059 | -0.19(-0.39%) |
Sep 16, 2021 | 49.40 | 49.76 | 48.79 | 48.95 | 97,644 | -0.26(-0.52%) |
Sep 15, 2021 | 49.62 | 50.27 | 49.01 | 49.21 | 119,397 | -0.32(-0.65%) |
Sep 14, 2021 | 49.86 | 50.19 | 49.30 | 49.54 | 184,531 | +0.11(+0.23%) |
Sep 13, 2021 | 47.89 | 49.59 | 47.89 | 49.42 | 202,186 | +1.86(+3.91%) |
Sep 10, 2021 | 48.77 | 48.77 | 47.54 | 47.56 | 80,818 | -0.79(-1.64%) |
Sep 09, 2021 | 48.65 | 49.09 | 48.32 | 48.35 | 94,842 | -0.48(-0.98%) |
Sep 08, 2021 | 48.84 | 49.23 | 48.65 | 48.83 | 79,263 | -0.25(-0.51%) |
Sep 07, 2021 | 50.08 | 50.08 | 48.94 | 49.08 | 82,076 | -1.08(-2.15%) |
Sep 03, 2021 | 50.42 | 50.45 | 49.94 | 50.16 | 87,375 | -0.38(-0.75%) |
Sep 02, 2021 | 50.87 | 50.87 | 50.28 | 50.54 | 76,290 | -0.08(-0.15%) |
Sep 01, 2021 | 50.75 | 51.03 | 49.68 | 50.61 | 92,558 | +0.15(+0.30%) |
Aug 31, 2021 | 50.14 | 50.86 | 49.93 | 50.46 | 88,643 | +0.27(+0.53%) |
Aug 30, 2021 | 51.50 | 51.50 | 49.92 | 50.19 | 95,773 | -1.12(-2.18%) |
Aug 27, 2021 | 50.56 | 51.53 | 50.50 | 51.31 | 95,795 | +1.07(+2.13%) |
Aug 26, 2021 | 51.00 | 51.06 | 50.19 | 50.24 | 133,556 | -0.76(-1.49%) |
Aug 25, 2021 | 52.16 | 52.29 | 50.97 | 51.00 | 87,183 | -1.11(-2.13%) |
Aug 24, 2021 | 52.16 | 52.29 | 51.79 | 52.11 | 70,787 | -0.02(-0.04%) |
Aug 23, 2021 | 52.47 | 52.47 | 51.91 | 52.13 | 70,664 | -0.05(-0.09%) |
Aug 20, 2021 | 51.18 | 52.31 | 51.04 | 52.17 | 89,813 | +0.87(+1.70%) |
Aug 19, 2021 | 51.30 | 51.71 | 50.77 | 51.30 | 102,201 | -0.48(-0.93%) |
Aug 18, 2021 | 52.28 | 52.83 | 51.73 | 51.78 | 78,748 | -0.79(-1.50%) |
Aug 17, 2021 | 52.32 | 52.90 | 51.98 | 52.57 | 49,543 | -0.25(-0.47%) |
Aug 16, 2021 | 52.77 | 53.37 | 52.69 | 52.82 | 46,510 | -0.37(-0.70%) |
Aug 13, 2021 | 53.90 | 54.39 | 53.03 | 53.19 | 93,066 | -0.82(-1.51%) |
Aug 12, 2021 | 54.54 | 54.71 | 53.85 | 54.00 | 69,020 | -0.63(-1.15%) |
Aug 11, 2021 | 54.20 | 54.88 | 53.79 | 54.63 | 178,739 | +0.40(+0.73%) |
Aug 10, 2021 | 52.88 | 54.26 | 52.65 | 54.23 | 132,258 | +1.32(+2.49%) |
Aug 09, 2021 | 52.77 | 53.33 | 52.39 | 52.91 | 90,844 | -0.21(-0.39%) |
Aug 06, 2021 | 52.16 | 53.52 | 52.04 | 53.12 | 135,718 | +1.57(+3.05%) |
Aug 05, 2021 | 50.45 | 51.67 | 50.41 | 51.55 | 94,781 | +1.28(+2.55%) |
Aug 04, 2021 | 49.80 | 50.81 | 49.80 | 50.27 | 107,068 | -0.10(-0.21%) |
Aug 03, 2021 | 52.74 | 52.74 | 49.80 | 50.37 | 266,930 | +1.60(+3.29%) |