Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.02 | 58.58 | 57.67 | 58.23 | 394,149 | +0.01(+0.02%) |
Oct 28, 2021 | 56.56 | 58.29 | 56.56 | 58.22 | 448,010 | +2.28(+4.08%) |
Oct 27, 2021 | 57.82 | 57.85 | 55.93 | 55.93 | 529,045 | -2.25(-3.87%) |
Oct 26, 2021 | 59.30 | 58.17 | 58.19 | 510,840 | -0.86(-1.46%) | |
Oct 25, 2021 | 58.10 | 59.21 | 57.90 | 59.05 | 531,910 | +1.10(+1.90%) |
Oct 22, 2021 | 58.11 | 58.41 | 57.07 | 57.95 | 250,269 | -0.28(-0.48%) |
Oct 21, 2021 | 57.81 | 58.72 | 57.55 | 58.23 | 253,203 | +0.36(+0.62%) |
Oct 20, 2021 | 57.19 | 58.21 | 56.81 | 57.87 | 400,080 | +0.72(+1.27%) |
Oct 19, 2021 | 57.18 | 57.66 | 56.55 | 57.14 | 337,508 | +0.42(+0.73%) |
Oct 18, 2021 | 56.17 | 57.03 | 56.10 | 56.73 | 512,202 | -0.04(-0.07%) |
Oct 15, 2021 | 58.24 | 58.42 | 56.75 | 56.77 | 296,446 | -0.32(-0.56%) |
Oct 14, 2021 | 56.58 | 57.20 | 56.44 | 57.08 | 389,964 | +1.61(+2.90%) |
Oct 13, 2021 | 55.20 | 55.58 | 54.20 | 55.48 | 318,176 | +0.45(+0.81%) |
Oct 12, 2021 | 54.68 | 55.45 | 54.47 | 55.03 | 298,274 | +0.60(+1.09%) |
Oct 11, 2021 | 55.18 | 55.99 | 54.41 | 54.43 | 324,003 | -0.63(-1.14%) |
Oct 08, 2021 | 55.93 | 56.27 | 55.02 | 55.06 | 255,996 | -0.85(-1.53%) |
Oct 07, 2021 | 55.08 | 56.71 | 55.00 | 55.91 | 567,957 | +1.71(+3.15%) |
Oct 06, 2021 | 53.70 | 54.37 | 52.73 | 54.21 | 476,192 | -0.62(-1.12%) |
Oct 05, 2021 | 54.77 | 55.78 | 54.27 | 54.82 | 363,398 | +0.46(+0.84%) |
Oct 04, 2021 | 55.39 | 55.42 | 53.76 | 54.36 | 759,579 | -1.09(-1.97%) |
Oct 01, 2021 | 54.29 | 56.02 | 53.22 | 55.46 | 668,396 | +1.81(+3.37%) |
Sep 30, 2021 | 55.34 | 55.59 | 53.68 | 53.65 | 664,964 | -1.05(-1.92%) |
Sep 29, 2021 | 55.46 | 55.60 | 54.45 | 54.70 | 364,852 | -0.22(-0.40%) |
Sep 28, 2021 | 57.06 | 57.11 | 54.75 | 54.92 | 656,882 | -2.60(-4.52%) |
Sep 27, 2021 | 56.15 | 58.17 | 56.11 | 57.52 | 326,211 | +1.62(+2.89%) |
Sep 24, 2021 | 55.78 | 56.51 | 55.29 | 55.90 | 234,416 | -0.52(-0.91%) |
Sep 23, 2021 | 55.08 | 56.80 | 54.84 | 56.42 | 404,422 | +1.96(+3.59%) |
Sep 22, 2021 | 53.54 | 55.27 | 53.51 | 54.46 | 480,632 | +1.62(+3.06%) |
Sep 21, 2021 | 53.43 | 53.67 | 52.02 | 52.85 | 399,409 | +0.17(+0.32%) |
Sep 20, 2021 | 52.81 | 53.57 | 51.26 | 52.68 | 1,035,128 | -2.52(-4.57%) |
Sep 17, 2021 | 54.91 | 55.56 | 54.39 | 55.20 | 305,038 | +0.03(+0.05%) |
Sep 16, 2021 | 55.24 | 55.72 | 54.23 | 55.17 | 297,463 | -0.09(-0.16%) |
Sep 15, 2021 | 54.09 | 55.41 | 53.82 | 55.26 | 673,844 | +1.16(+2.15%) |
Sep 14, 2021 | 55.96 | 55.96 | 53.66 | 54.10 | 631,076 | -1.47(-2.64%) |
Sep 13, 2021 | 55.71 | 55.76 | 54.23 | 55.56 | 415,733 | +0.63(+1.14%) |
Sep 10, 2021 | 56.70 | 56.72 | 54.90 | 54.94 | 276,431 | -1.13(-2.02%) |
Sep 09, 2021 | 55.82 | 57.22 | 55.58 | 56.07 | 264,873 | -0.01(-0.02%) |
Sep 08, 2021 | 56.93 | 57.07 | 55.50 | 56.08 | 238,352 | -1.25(-2.18%) |
Sep 07, 2021 | 57.94 | 58.63 | 57.24 | 57.33 | 263,978 | -0.76(-1.32%) |
Sep 03, 2021 | 58.30 | 58.62 | 57.75 | 58.10 | 164,395 | -0.53(-0.90%) |
Sep 02, 2021 | 58.34 | 59.06 | 58.00 | 58.62 | 356,631 | +0.73(+1.27%) |
Sep 01, 2021 | 57.57 | 58.25 | 56.56 | 57.89 | 337,484 | +0.77(+1.36%) |
Aug 31, 2021 | 56.77 | 57.43 | 56.31 | 57.11 | 238,651 | +0.27(+0.47%) |
Aug 30, 2021 | 57.76 | 57.83 | 56.65 | 56.85 | 272,303 | -0.49(-0.85%) |
Aug 27, 2021 | 54.51 | 57.62 | 54.51 | 57.33 | 582,812 | +3.04(+5.59%) |
Aug 26, 2021 | 55.28 | 55.75 | 54.07 | 54.29 | 572,125 | -1.22(-2.20%) |
Aug 25, 2021 | 55.10 | 56.15 | 54.64 | 55.52 | 355,484 | +0.47(+0.85%) |
Aug 24, 2021 | 54.37 | 55.13 | 54.09 | 55.05 | 229,869 | +1.06(+1.97%) |
Aug 23, 2021 | 52.95 | 54.15 | 52.95 | 53.99 | 358,802 | +1.97(+3.78%) |
Aug 20, 2021 | 50.39 | 52.26 | 50.11 | 52.02 | 441,523 | +1.71(+3.39%) |
Aug 19, 2021 | 50.57 | 51.35 | 49.77 | 50.31 | 526,461 | -1.30(-2.52%) |
Aug 18, 2021 | 52.37 | 53.26 | 51.54 | 51.61 | 578,407 | -0.85(-1.63%) |
Aug 17, 2021 | 52.66 | 53.01 | 51.22 | 52.47 | 727,163 | -1.35(-2.51%) |
Aug 16, 2021 | 54.19 | 54.34 | 53.12 | 53.82 | 403,819 | -0.96(-1.76%) |
Aug 13, 2021 | 55.75 | 55.92 | 54.63 | 54.78 | 706,267 | -1.06(-1.90%) |
Aug 12, 2021 | 56.15 | 56.15 | 55.16 | 55.84 | 9,272,482 | -0.26(-0.46%) |
Aug 11, 2021 | 55.70 | 56.15 | 54.54 | 56.10 | 402,432 | +0.53(+0.95%) |
Aug 10, 2021 | 55.58 | 55.89 | 54.92 | 55.57 | 249,529 | +0.22(+0.39%) |
Aug 09, 2021 | 55.74 | 55.89 | 54.98 | 55.36 | 171,272 | -0.64(-1.13%) |
Aug 06, 2021 | 56.18 | 56.86 | 55.39 | 55.99 | 453,059 | +0.62(+1.11%) |
Aug 05, 2021 | 53.87 | 55.52 | 53.69 | 55.38 | 324,274 | +1.95(+3.64%) |
Aug 04, 2021 | 53.93 | 54.93 | 53.33 | 53.43 | 394,510 | -1.34(-2.45%) |
Aug 03, 2021 | 54.68 | 54.86 | 52.92 | 54.77 | 357,001 | +0.48(+0.88%) |