Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.92 | 52.63 | 51.27 | 51.43 | 224,603 | -0.05(-0.09%) |
Oct 28, 2021 | 50.61 | 51.74 | 50.60 | 51.48 | 197,452 | +1.14(+2.26%) |
Oct 27, 2021 | 51.47 | 51.82 | 50.24 | 50.34 | 263,465 | -1.67(-3.20%) |
Oct 26, 2021 | 52.78 | 52.01 | 172,378 | -0.66(-1.26%) | ||
Oct 25, 2021 | 51.68 | 52.96 | 51.49 | 52.67 | 293,862 | +1.42(+2.77%) |
Oct 22, 2021 | 50.89 | 51.98 | 50.79 | 51.25 | 235,863 | +0.62(+1.23%) |
Oct 21, 2021 | 50.10 | 50.71 | 49.36 | 50.62 | 218,372 | +0.09(+0.19%) |
Oct 20, 2021 | 49.66 | 50.88 | 49.62 | 50.53 | 178,972 | +0.54(+1.08%) |
Oct 19, 2021 | 50.60 | 50.60 | 49.65 | 49.99 | 294,966 | -0.39(-0.77%) |
Oct 18, 2021 | 49.53 | 50.66 | 49.31 | 50.38 | 270,811 | +0.24(+0.47%) |
Oct 15, 2021 | 50.60 | 51.40 | 50.14 | 50.14 | 324,969 | +0.62(+1.24%) |
Oct 14, 2021 | 49.22 | 50.55 | 49.19 | 49.53 | 290,780 | +0.56(+1.14%) |
Oct 13, 2021 | 49.99 | 50.07 | 48.53 | 48.97 | 288,841 | -1.16(-2.32%) |
Oct 12, 2021 | 50.01 | 50.67 | 49.67 | 50.13 | 204,194 | -0.05(-0.09%) |
Oct 11, 2021 | 50.25 | 51.63 | 50.14 | 50.18 | 248,937 | +0.58(+1.16%) |
Oct 08, 2021 | 51.68 | 51.68 | 49.60 | 49.60 | 358,078 | -2.09(-4.05%) |
Oct 07, 2021 | 51.63 | 52.56 | 51.63 | 51.69 | 250,018 | +0.65(+1.28%) |
Oct 06, 2021 | 50.78 | 51.54 | 49.92 | 51.04 | 340,066 | -0.70(-1.35%) |
Oct 05, 2021 | 52.21 | 52.79 | 51.43 | 51.74 | 385,747 | -0.58(-1.10%) |
Oct 04, 2021 | 51.32 | 52.70 | 51.19 | 52.32 | 435,912 | +1.13(+2.20%) |
Oct 01, 2021 | 50.05 | 51.67 | 49.54 | 51.19 | 437,076 | +1.30(+2.60%) |
Sep 30, 2021 | 51.61 | 51.73 | 49.87 | 49.90 | 508,851 | -1.46(-2.84%) |
Sep 29, 2021 | 56.17 | 56.77 | 50.71 | 51.35 | 682,821 | -1.37(-2.60%) |
Sep 28, 2021 | 52.39 | 52.95 | 51.43 | 52.73 | 298,635 | +0.16(+0.31%) |
Sep 27, 2021 | 51.14 | 53.25 | 51.14 | 52.56 | 357,481 | +1.88(+3.72%) |
Sep 24, 2021 | 50.66 | 51.50 | 50.56 | 50.68 | 264,699 | -0.13(-0.26%) |
Sep 23, 2021 | 50.91 | 51.69 | 50.70 | 50.81 | 247,216 | +0.16(+0.32%) |
Sep 22, 2021 | 50.91 | 51.71 | 50.62 | 50.65 | 249,555 | +0.76(+1.52%) |
Sep 21, 2021 | 50.31 | 50.76 | 49.54 | 49.90 | 349,590 | +0.25(+0.50%) |
Sep 20, 2021 | 49.48 | 50.16 | 48.73 | 49.65 | 427,716 | -1.07(-2.11%) |
Sep 17, 2021 | 50.87 | 50.94 | 49.50 | 50.72 | 1,437,956 | -0.25(-0.48%) |
Sep 16, 2021 | 51.50 | 51.52 | 50.27 | 50.96 | 291,812 | -0.97(-1.86%) |
Sep 15, 2021 | 51.05 | 52.06 | 51.05 | 51.93 | 357,089 | +1.25(+2.47%) |
Sep 14, 2021 | 51.54 | 51.54 | 49.90 | 50.68 | 244,889 | -0.81(-1.58%) |
Sep 13, 2021 | 50.72 | 51.55 | 50.07 | 51.50 | 268,947 | +1.31(+2.61%) |
Sep 10, 2021 | 51.15 | 52.03 | 50.13 | 50.19 | 194,819 | -0.41(-0.82%) |
Sep 09, 2021 | 50.68 | 51.50 | 50.24 | 50.60 | 184,703 | -0.21(-0.41%) |
Sep 08, 2021 | 51.58 | 51.82 | 50.45 | 50.81 | 202,742 | -1.22(-2.35%) |
Sep 07, 2021 | 51.33 | 52.58 | 51.20 | 52.03 | 246,458 | +0.47(+0.91%) |
Sep 03, 2021 | 52.07 | 52.37 | 51.03 | 51.56 | 211,532 | -0.45(-0.87%) |
Sep 02, 2021 | 53.05 | 53.30 | 51.81 | 52.01 | 332,965 | -0.98(-1.85%) |
Sep 01, 2021 | 54.36 | 54.36 | 52.18 | 52.99 | 336,332 | -1.59(-2.92%) |
Aug 31, 2021 | 55.37 | 55.37 | 54.18 | 54.58 | 205,774 | -1.07(-1.93%) |
Aug 30, 2021 | 56.39 | 56.39 | 55.25 | 55.66 | 156,764 | -0.31(-0.56%) |
Aug 27, 2021 | 54.46 | 56.20 | 54.46 | 55.97 | 233,642 | +1.82(+3.36%) |
Aug 26, 2021 | 55.21 | 55.67 | 54.05 | 54.15 | 143,663 | -1.37(-2.46%) |
Aug 25, 2021 | 56.14 | 56.52 | 55.15 | 55.52 | 111,898 | -0.37(-0.66%) |
Aug 24, 2021 | 55.71 | 56.47 | 55.64 | 55.88 | 137,750 | +0.68(+1.23%) |
Aug 23, 2021 | 55.30 | 55.88 | 54.68 | 55.21 | 138,554 | +0.64(+1.17%) |
Aug 20, 2021 | 54.21 | 55.26 | 53.78 | 54.57 | 149,742 | +0.42(+0.78%) |
Aug 19, 2021 | 54.91 | 55.07 | 53.97 | 54.14 | 143,567 | -2.04(-3.64%) |
Aug 18, 2021 | 55.52 | 57.11 | 55.52 | 56.19 | 306,113 | +0.36(+0.64%) |
Aug 17, 2021 | 56.57 | 56.71 | 54.99 | 55.83 | 124,974 | -1.66(-2.88%) |
Aug 16, 2021 | 57.34 | 57.99 | 55.96 | 57.49 | 88,483 | -0.74(-1.28%) |
Aug 13, 2021 | 58.61 | 58.61 | 57.78 | 58.23 | 127,992 | -0.38(-0.64%) |
Aug 12, 2021 | 59.16 | 59.49 | 57.58 | 58.61 | 84,722 | -0.97(-1.63%) |
Aug 11, 2021 | 58.98 | 59.63 | 57.92 | 59.58 | 138,779 | +1.27(+2.18%) |
Aug 10, 2021 | 56.07 | 58.55 | 56.07 | 58.31 | 120,358 | +1.90(+3.37%) |
Aug 09, 2021 | 56.06 | 57.14 | 55.71 | 56.40 | 129,978 | -0.38(-0.66%) |
Aug 06, 2021 | 56.83 | 57.25 | 55.83 | 56.78 | 136,270 | +1.09(+1.96%) |
Aug 05, 2021 | 55.59 | 56.74 | 55.34 | 55.69 | 211,532 | -0.04(-0.07%) |
Aug 04, 2021 | 57.87 | 58.00 | 55.69 | 55.72 | 169,813 | -3.03(-5.16%) |
Aug 03, 2021 | 57.89 | 59.15 | 56.66 | 58.76 | 167,958 | +0.80(+1.38%) |