Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.81 | 56.30 | 54.81 | 56.08 | 62,697 | +1.15(+2.09%) |
Oct 28, 2021 | 55.93 | 55.93 | 54.76 | 54.93 | 63,786 | -0.20(-0.36%) |
Oct 27, 2021 | 56.05 | 56.55 | 55.09 | 55.13 | 116,666 | -2.28(-3.97%) |
Oct 26, 2021 | 56.38 | 57.41 | 72,220 | +1.66(+2.98%) | ||
Oct 25, 2021 | 55.04 | 56.14 | 55.04 | 55.75 | 32,461 | +0.49(+0.89%) |
Oct 22, 2021 | 56.08 | 56.38 | 54.87 | 55.26 | 54,987 | -1.23(-2.18%) |
Oct 21, 2021 | 56.81 | 56.90 | 55.58 | 56.49 | 112,814 | -0.14(-0.25%) |
Oct 20, 2021 | 56.62 | 57.01 | 56.15 | 56.63 | 30,411 | +0.01(+0.02%) |
Oct 19, 2021 | 56.02 | 56.65 | 55.72 | 56.62 | 36,019 | +0.96(+1.72%) |
Oct 18, 2021 | 56.02 | 56.40 | 55.33 | 55.66 | 56,501 | -0.36(-0.64%) |
Oct 15, 2021 | 57.75 | 57.75 | 55.85 | 56.02 | 75,410 | -1.93(-3.34%) |
Oct 14, 2021 | 58.26 | 58.26 | 57.00 | 57.95 | 52,180 | +0.62(+1.09%) |
Oct 13, 2021 | 57.70 | 57.78 | 56.78 | 57.33 | 72,277 | -1.55(-2.62%) |
Oct 12, 2021 | 58.28 | 59.36 | 57.76 | 58.88 | 208,160 | +2.69(+4.78%) |
Oct 11, 2021 | 55.10 | 56.52 | 55.10 | 56.19 | 104,115 | +0.77(+1.39%) |
Oct 08, 2021 | 55.24 | 56.03 | 54.94 | 55.42 | 57,702 | +0.69(+1.26%) |
Oct 07, 2021 | 54.49 | 55.04 | 54.19 | 54.73 | 58,957 | +0.96(+1.79%) |
Oct 06, 2021 | 53.27 | 53.80 | 53.01 | 53.77 | 68,854 | +0.81(+1.53%) |
Oct 05, 2021 | 53.32 | 53.92 | 52.81 | 52.96 | 207,879 | -2.87(-5.14%) |
Oct 04, 2021 | 56.41 | 57.00 | 55.30 | 55.83 | 116,430 | -0.59(-1.04%) |
Oct 01, 2021 | 54.30 | 56.77 | 54.05 | 56.42 | 166,122 | +2.97(+5.55%) |
Sep 30, 2021 | 53.90 | 54.15 | 53.51 | 53.45 | 111,372 | +0.12(+0.23%) |
Sep 29, 2021 | 54.57 | 54.64 | 53.31 | 53.33 | 122,446 | -1.37(-2.50%) |
Sep 28, 2021 | 54.04 | 54.96 | 53.95 | 54.70 | 106,064 | +0.87(+1.62%) |
Sep 27, 2021 | 53.24 | 53.97 | 53.02 | 53.83 | 56,087 | +0.24(+0.45%) |
Sep 24, 2021 | 53.09 | 53.81 | 52.55 | 53.59 | 85,292 | +1.03(+1.96%) |
Sep 23, 2021 | 51.71 | 52.69 | 51.41 | 52.56 | 165,769 | +1.54(+3.01%) |
Sep 22, 2021 | 51.40 | 51.42 | 50.88 | 51.02 | 73,584 | +0.33(+0.65%) |
Sep 21, 2021 | 50.71 | 51.04 | 50.43 | 50.69 | 124,411 | +0.32(+0.64%) |
Sep 20, 2021 | 50.53 | 51.21 | 49.83 | 50.37 | 97,700 | -0.98(-1.91%) |
Sep 17, 2021 | 51.62 | 51.74 | 50.89 | 51.35 | 40,589 | -0.43(-0.83%) |
Sep 16, 2021 | 50.92 | 52.12 | 50.67 | 51.78 | 56,294 | +0.06(+0.12%) |
Sep 15, 2021 | 51.99 | 52.02 | 51.49 | 51.72 | 57,216 | +0.38(+0.74%) |
Sep 14, 2021 | 51.17 | 51.41 | 50.80 | 51.34 | 50,061 | -0.08(-0.16%) |
Sep 13, 2021 | 51.31 | 52.05 | 51.26 | 51.42 | 49,066 | -0.17(-0.33%) |
Sep 10, 2021 | 51.53 | 52.00 | 51.34 | 51.59 | 163,684 | -0.02(-0.04%) |
Sep 09, 2021 | 51.65 | 51.95 | 51.32 | 51.61 | 251,611 | -0.64(-1.22%) |
Sep 08, 2021 | 53.85 | 53.85 | 51.88 | 52.25 | 151,552 | -1.10(-2.06%) |
Sep 07, 2021 | 53.86 | 53.86 | 53.11 | 53.35 | 28,437 | -0.17(-0.32%) |
Sep 03, 2021 | 53.00 | 53.70 | 52.70 | 53.52 | 29,392 | +0.29(+0.54%) |
Sep 02, 2021 | 54.02 | 54.02 | 53.15 | 53.23 | 79,884 | -0.68(-1.26%) |
Sep 01, 2021 | 53.76 | 54.76 | 53.76 | 53.91 | 26,689 | +0.15(+0.28%) |
Aug 31, 2021 | 54.47 | 54.47 | 53.60 | 53.76 | 45,583 | -1.03(-1.88%) |
Aug 30, 2021 | 54.23 | 55.18 | 54.09 | 54.79 | 71,859 | +2.05(+3.89%) |
Aug 27, 2021 | 52.77 | 53.53 | 52.48 | 52.74 | 91,287 | +1.20(+2.33%) |
Aug 26, 2021 | 51.69 | 51.84 | 51.18 | 51.54 | 22,465 | +0.08(+0.16%) |
Aug 25, 2021 | 51.63 | 51.66 | 51.24 | 51.46 | 27,746 | -0.16(-0.31%) |
Aug 24, 2021 | 51.19 | 51.64 | 50.92 | 51.62 | 42,717 | +1.67(+3.34%) |
Aug 23, 2021 | 49.82 | 50.21 | 49.59 | 49.95 | 87,609 | +0.37(+0.75%) |
Aug 20, 2021 | 49.50 | 50.47 | 49.50 | 49.58 | 57,089 | -0.40(-0.80%) |
Aug 19, 2021 | 49.92 | 50.26 | 49.63 | 49.98 | 103,446 | +0.17(+0.34%) |
Aug 18, 2021 | 50.40 | 50.56 | 49.81 | 49.81 | 193,096 | -0.62(-1.23%) |
Aug 17, 2021 | 51.00 | 51.13 | 50.05 | 50.43 | 69,433 | -0.99(-1.93%) |
Aug 16, 2021 | 51.75 | 51.81 | 50.78 | 51.42 | 37,701 | +0.24(+0.47%) |
Aug 13, 2021 | 52.18 | 52.23 | 50.92 | 51.18 | 60,087 | -1.32(-2.51%) |
Aug 12, 2021 | 52.06 | 52.50 | 51.61 | 52.50 | 37,849 | +0.39(+0.75%) |
Aug 11, 2021 | 51.00 | 52.13 | 50.54 | 52.11 | 75,488 | +1.31(+2.58%) |
Aug 10, 2021 | 50.50 | 51.18 | 50.30 | 50.80 | 59,181 | +0.61(+1.22%) |
Aug 09, 2021 | 49.22 | 50.60 | 49.22 | 50.19 | 64,290 | +0.63(+1.27%) |
Aug 06, 2021 | 49.12 | 49.56 | 48.88 | 49.56 | 43,743 | +0.06(+0.12%) |
Aug 05, 2021 | 49.05 | 49.88 | 49.05 | 49.50 | 64,980 | +0.55(+1.12%) |
Aug 04, 2021 | 49.45 | 49.75 | 48.95 | 48.95 | 51,237 | -0.41(-0.83%) |
Aug 03, 2021 | 49.74 | 49.90 | 48.90 | 49.36 | 109,403 | +0.84(+1.73%) |