Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 57.34 | 58.14 | 57.28 | 58.09 | 156,667 | +0.59(+1.03%) |
Oct 28, 2021 | 56.79 | 57.58 | 56.73 | 57.50 | 95,701 | +0.85(+1.50%) |
Oct 27, 2021 | 57.74 | 57.54 | 56.21 | 56.65 | 244,803 | -0.96(-1.66%) |
Oct 26, 2021 | 56.98 | 57.60 | 129,105 | +0.52(+0.92%) | ||
Oct 25, 2021 | 57.48 | 57.53 | 56.56 | 57.08 | 106,600 | +0.31(+0.54%) |
Oct 22, 2021 | 56.07 | 56.91 | 55.76 | 56.77 | 103,191 | +0.98(+1.76%) |
Oct 21, 2021 | 55.47 | 55.83 | 55.20 | 55.78 | 76,191 | +0.38(+0.69%) |
Oct 20, 2021 | 54.38 | 55.55 | 54.37 | 55.40 | 93,174 | +1.11(+2.04%) |
Oct 19, 2021 | 54.70 | 55.03 | 54.04 | 54.29 | 91,253 | -0.26(-0.48%) |
Oct 18, 2021 | 54.41 | 54.79 | 53.82 | 54.56 | 71,914 | -0.12(-0.22%) |
Oct 15, 2021 | 55.86 | 55.96 | 54.61 | 54.68 | 145,958 | -0.55(-1.00%) |
Oct 14, 2021 | 53.89 | 55.27 | 53.89 | 55.23 | 99,137 | +1.13(+2.10%) |
Oct 13, 2021 | 53.68 | 54.27 | 53.40 | 54.10 | 69,931 | +0.45(+0.84%) |
Oct 12, 2021 | 53.52 | 53.74 | 53.17 | 53.65 | 119,682 | +0.30(+0.56%) |
Oct 11, 2021 | 54.54 | 54.67 | 53.16 | 53.35 | 98,840 | -1.20(-2.20%) |
Oct 08, 2021 | 55.17 | 55.50 | 54.53 | 54.55 | 82,693 | -0.71(-1.29%) |
Oct 07, 2021 | 55.08 | 55.64 | 54.75 | 55.26 | 147,611 | +0.40(+0.73%) |
Oct 06, 2021 | 53.72 | 54.86 | 53.49 | 54.86 | 96,380 | +0.94(+1.74%) |
Oct 05, 2021 | 53.92 | 54.13 | 53.30 | 53.92 | 89,858 | +0.21(+0.38%) |
Oct 04, 2021 | 52.56 | 53.73 | 52.41 | 53.71 | 97,440 | +1.08(+2.05%) |
Oct 01, 2021 | 52.59 | 53.16 | 51.86 | 52.64 | 117,168 | +0.21(+0.39%) |
Sep 30, 2021 | 53.49 | 53.68 | 52.35 | 52.43 | 115,985 | -0.78(-1.46%) |
Sep 29, 2021 | 52.68 | 53.40 | 52.46 | 53.21 | 72,937 | +0.77(+1.46%) |
Sep 28, 2021 | 53.15 | 53.19 | 52.18 | 52.44 | 95,112 | -0.73(-1.37%) |
Sep 27, 2021 | 52.66 | 53.78 | 52.46 | 53.17 | 124,499 | +0.51(+0.96%) |
Sep 24, 2021 | 52.56 | 53.01 | 52.35 | 52.66 | 108,466 | +0.20(+0.37%) |
Sep 23, 2021 | 51.90 | 52.86 | 51.62 | 52.47 | 97,100 | +0.84(+1.63%) |
Sep 22, 2021 | 51.16 | 51.90 | 50.76 | 51.62 | 177,885 | +0.41(+0.80%) |
Sep 21, 2021 | 51.69 | 51.70 | 51.01 | 51.21 | 107,630 | -0.13(-0.26%) |
Sep 20, 2021 | 51.20 | 51.94 | 50.72 | 51.34 | 143,848 | -0.16(-0.31%) |
Sep 17, 2021 | 52.25 | 52.32 | 51.27 | 51.50 | 450,364 | -0.50(-0.95%) |
Sep 16, 2021 | 52.78 | 53.00 | 51.94 | 52.00 | 94,147 | -0.68(-1.30%) |
Sep 15, 2021 | 52.29 | 52.97 | 51.58 | 52.68 | 114,772 | +0.51(+0.97%) |
Sep 14, 2021 | 53.16 | 53.22 | 51.92 | 52.18 | 124,738 | -0.79(-1.49%) |
Sep 13, 2021 | 54.48 | 54.89 | 52.64 | 52.96 | 142,815 | -1.23(-2.26%) |
Sep 10, 2021 | 54.14 | 54.49 | 53.63 | 54.19 | 176,704 | +0.24(+0.45%) |
Sep 09, 2021 | 53.62 | 54.24 | 52.95 | 53.95 | 176,312 | +0.45(+0.84%) |
Sep 08, 2021 | 51.99 | 53.78 | 51.54 | 53.50 | 169,714 | +1.42(+2.73%) |
Sep 07, 2021 | 51.77 | 52.51 | 51.33 | 52.07 | 186,113 | +0.31(+0.60%) |
Sep 03, 2021 | 52.59 | 52.59 | 51.63 | 51.77 | 78,127 | -0.82(-1.57%) |
Sep 02, 2021 | 52.22 | 52.60 | 51.97 | 52.59 | 86,566 | +0.63(+1.21%) |
Sep 01, 2021 | 51.52 | 52.00 | 51.17 | 51.96 | 75,375 | +0.56(+1.09%) |
Aug 31, 2021 | 51.59 | 52.13 | 51.20 | 51.40 | 119,506 | -0.14(-0.27%) |
Aug 30, 2021 | 51.27 | 51.74 | 51.09 | 51.54 | 96,964 | +0.41(+0.81%) |
Aug 27, 2021 | 50.10 | 51.31 | 50.00 | 51.13 | 102,653 | +1.10(+2.19%) |
Aug 26, 2021 | 49.95 | 50.32 | 49.55 | 50.03 | 105,147 | +0.28(+0.56%) |
Aug 25, 2021 | 49.67 | 49.95 | 49.27 | 49.75 | 150,959 | +0.18(+0.36%) |
Aug 24, 2021 | 50.38 | 50.44 | 49.17 | 49.57 | 90,259 | -0.87(-1.73%) |
Aug 23, 2021 | 50.47 | 50.56 | 49.54 | 50.44 | 96,094 | +0.13(+0.26%) |
Aug 20, 2021 | 49.69 | 50.31 | 49.51 | 50.31 | 105,462 | +0.48(+0.96%) |
Aug 19, 2021 | 49.72 | 50.49 | 49.48 | 49.84 | 66,377 | -0.01(-0.02%) |
Aug 18, 2021 | 50.39 | 50.58 | 49.67 | 49.84 | 65,082 | -0.59(-1.17%) |
Aug 17, 2021 | 50.39 | 50.59 | 49.90 | 50.43 | 79,211 | +0.08(+0.17%) |
Aug 16, 2021 | 50.38 | 50.85 | 49.86 | 50.35 | 57,012 | +0.05(+0.09%) |
Aug 13, 2021 | 50.06 | 50.37 | 49.88 | 50.30 | 39,981 | +0.15(+0.30%) |
Aug 12, 2021 | 50.06 | 50.28 | 49.85 | 50.15 | 62,462 | +0.20(+0.39%) |
Aug 11, 2021 | 49.76 | 49.96 | 49.30 | 49.96 | 59,487 | +0.40(+0.81%) |
Aug 10, 2021 | 49.66 | 49.97 | 49.45 | 49.56 | 48,161 | -0.01(-0.02%) |
Aug 09, 2021 | 49.67 | 49.69 | 49.10 | 49.57 | 61,711 | -0.17(-0.34%) |
Aug 06, 2021 | 50.27 | 50.70 | 49.45 | 49.73 | 135,430 | -0.46(-0.93%) |
Aug 05, 2021 | 49.36 | 50.21 | 48.88 | 50.20 | 133,414 | +1.03(+2.10%) |
Aug 04, 2021 | 49.47 | 49.64 | 48.49 | 49.17 | 111,601 | -0.47(-0.94%) |
Aug 03, 2021 | 49.05 | 50.66 | 48.35 | 49.63 | 173,327 | +2.06(+4.34%) |