Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.82 | 56.50 | 55.79 | 56.50 | 43,358 | +0.48(+0.86%) |
Oct 28, 2021 | 55.84 | 56.01 | 55.64 | 56.01 | 30,653 | +1.52(+2.79%) |
Oct 27, 2021 | 55.28 | 55.26 | 54.49 | 54.50 | 71,613 | -0.70(-1.27%) |
Oct 26, 2021 | 55.75 | 55.20 | 35,552 | -0.07(-0.13%) | ||
Oct 25, 2021 | 55.20 | 55.71 | 54.90 | 55.27 | 28,887 | +0.42(+0.77%) |
Oct 22, 2021 | 55.13 | 55.30 | 54.56 | 54.85 | 43,953 | -0.60(-1.08%) |
Oct 21, 2021 | 54.69 | 55.45 | 54.69 | 55.45 | 22,658 | +0.85(+1.55%) |
Oct 20, 2021 | 54.77 | 54.94 | 54.29 | 54.60 | 161,561 | -0.09(-0.16%) |
Oct 19, 2021 | 54.56 | 55.13 | 54.21 | 54.69 | 25,813 | +0.43(+0.78%) |
Oct 18, 2021 | 53.24 | 54.27 | 52.91 | 54.27 | 47,628 | +1.13(+2.13%) |
Oct 15, 2021 | 53.14 | 53.37 | 52.99 | 53.13 | 41,983 | +0.12(+0.24%) |
Oct 14, 2021 | 52.60 | 53.25 | 52.60 | 53.01 | 54,224 | +1.13(+2.18%) |
Oct 13, 2021 | 51.21 | 51.91 | 51.21 | 51.88 | 20,661 | +1.09(+2.14%) |
Oct 12, 2021 | 50.19 | 51.01 | 50.19 | 50.79 | 20,667 | +0.63(+1.26%) |
Oct 11, 2021 | 50.13 | 50.88 | 49.90 | 50.16 | 11,120 | -0.30(-0.59%) |
Oct 08, 2021 | 51.63 | 51.63 | 50.41 | 50.46 | 58,781 | -0.89(-1.73%) |
Oct 07, 2021 | 51.12 | 51.86 | 51.05 | 51.34 | 72,805 | +0.93(+1.84%) |
Oct 06, 2021 | 49.14 | 50.57 | 49.14 | 50.42 | 64,503 | +0.57(+1.14%) |
Oct 05, 2021 | 49.08 | 50.03 | 49.08 | 49.85 | 75,624 | +1.17(+2.40%) |
Oct 04, 2021 | 50.06 | 50.08 | 48.23 | 48.68 | 893,671 | -1.95(-3.84%) |
Oct 01, 2021 | 50.28 | 50.62 | 49.29 | 50.62 | 27,548 | +0.59(+1.18%) |
Sep 30, 2021 | 50.45 | 50.63 | 49.99 | 50.04 | 23,162 | -0.00(-0.01%) |
Sep 29, 2021 | 50.52 | 50.74 | 49.85 | 50.04 | 36,459 | -0.22(-0.44%) |
Sep 28, 2021 | 51.73 | 51.73 | 50.26 | 50.26 | 142,692 | -2.43(-4.61%) |
Sep 27, 2021 | 53.13 | 53.16 | 52.62 | 52.69 | 35,087 | -0.87(-1.63%) |
Sep 24, 2021 | 53.33 | 53.57 | 52.90 | 53.56 | 21,949 | -0.30(-0.56%) |
Sep 23, 2021 | 53.24 | 53.95 | 53.05 | 53.87 | 97,147 | +1.09(+2.06%) |
Sep 22, 2021 | 52.15 | 52.98 | 52.15 | 52.78 | 22,030 | +1.00(+1.93%) |
Sep 21, 2021 | 51.74 | 52.02 | 51.53 | 51.78 | 20,331 | +0.08(+0.15%) |
Sep 20, 2021 | 51.47 | 52.05 | 50.96 | 51.70 | 57,814 | -1.19(-2.25%) |
Sep 17, 2021 | 53.46 | 53.46 | 52.62 | 52.89 | 34,832 | -0.62(-1.15%) |
Sep 16, 2021 | 52.94 | 53.58 | 52.94 | 53.51 | 35,552 | +0.42(+0.78%) |
Sep 15, 2021 | 52.42 | 53.09 | 52.33 | 53.09 | 15,827 | +0.55(+1.05%) |
Sep 14, 2021 | 52.69 | 52.97 | 52.51 | 52.54 | 21,613 | +0.13(+0.26%) |
Sep 13, 2021 | 52.70 | 52.77 | 51.73 | 52.41 | 60,288 | -0.09(-0.17%) |
Sep 10, 2021 | 53.38 | 53.38 | 52.47 | 52.50 | 59,562 | -0.43(-0.81%) |
Sep 09, 2021 | 52.92 | 53.27 | 52.87 | 52.92 | 19,427 | +0.01(+0.03%) |
Sep 08, 2021 | 53.61 | 53.61 | 52.64 | 52.91 | 25,603 | -0.81(-1.50%) |
Sep 07, 2021 | 54.55 | 54.55 | 53.71 | 53.72 | 33,511 | -0.65(-1.19%) |
Sep 03, 2021 | 53.41 | 54.37 | 53.23 | 54.36 | 29,236 | +1.12(+2.11%) |
Sep 02, 2021 | 53.16 | 53.50 | 53.16 | 53.24 | 89,882 | +0.40(+0.76%) |
Sep 01, 2021 | 53.12 | 53.12 | 52.81 | 52.84 | 10,024 | -0.09(-0.18%) |
Aug 31, 2021 | 53.36 | 53.36 | 52.87 | 52.93 | 23,480 | -0.58(-1.08%) |
Aug 30, 2021 | 53.90 | 53.90 | 53.23 | 53.51 | 46,385 | +0.06(+0.12%) |
Aug 27, 2021 | 52.39 | 53.60 | 52.38 | 53.44 | 45,748 | +1.68(+3.25%) |
Aug 26, 2021 | 51.83 | 52.22 | 51.51 | 51.76 | 14,552 | -0.16(-0.31%) |
Aug 25, 2021 | 51.48 | 52.13 | 51.48 | 51.92 | 68,959 | +0.44(+0.86%) |
Aug 24, 2021 | 51.35 | 51.48 | 51.28 | 51.48 | 48,528 | +0.44(+0.87%) |
Aug 23, 2021 | 50.26 | 51.05 | 50.26 | 51.03 | 56,214 | +1.26(+2.53%) |
Aug 20, 2021 | 49.51 | 49.81 | 49.39 | 49.77 | 22,246 | +0.55(+1.12%) |
Aug 19, 2021 | 48.85 | 49.40 | 48.85 | 49.22 | 24,345 | -0.05(-0.10%) |
Aug 18, 2021 | 49.69 | 49.87 | 49.20 | 49.27 | 21,259 | -0.19(-0.38%) |
Aug 17, 2021 | 49.94 | 49.94 | 49.15 | 49.46 | 85,174 | -0.97(-1.93%) |
Aug 16, 2021 | 50.51 | 50.51 | 49.77 | 50.43 | 14,455 | -0.35(-0.70%) |
Aug 13, 2021 | 50.57 | 50.87 | 50.57 | 50.79 | 13,579 | -0.04(-0.08%) |
Aug 12, 2021 | 50.58 | 50.83 | 50.38 | 50.83 | 16,362 | +0.17(+0.33%) |
Aug 11, 2021 | 51.23 | 51.23 | 49.96 | 50.66 | 50,164 | -0.37(-0.72%) |
Aug 10, 2021 | 51.61 | 51.67 | 50.91 | 51.03 | 44,859 | -0.54(-1.05%) |
Aug 09, 2021 | 51.34 | 51.69 | 51.29 | 51.57 | 23,093 | +0.12(+0.23%) |
Aug 06, 2021 | 51.17 | 51.45 | 51.13 | 51.45 | 21,117 | +0.18(+0.34%) |
Aug 05, 2021 | 50.95 | 51.33 | 50.95 | 51.27 | 37,684 | +0.47(+0.92%) |
Aug 04, 2021 | 50.38 | 50.92 | 50.38 | 50.81 | 15,536 | +0.11(+0.22%) |
Aug 03, 2021 | 50.45 | 50.69 | 49.89 | 50.69 | 49,180 | +0.27(+0.54%) |