Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.35 | 53.54 | 52.83 | 52.87 | 802,737 | -0.58(-1.09%) |
Oct 28, 2021 | 52.97 | 53.59 | 52.97 | 53.45 | 244,575 | +0.27(+0.50%) |
Oct 27, 2021 | 54.29 | 54.16 | 53.06 | 53.18 | 290,453 | -0.75(-1.40%) |
Oct 26, 2021 | 54.43 | 53.93 | 53.94 | 277,407 | -0.52(-0.96%) | |
Oct 25, 2021 | 53.87 | 54.69 | 53.58 | 54.46 | 341,211 | +0.89(+1.67%) |
Oct 22, 2021 | 53.31 | 53.70 | 53.10 | 53.57 | 185,672 | +0.37(+0.69%) |
Oct 21, 2021 | 53.56 | 53.74 | 53.09 | 53.20 | 279,387 | -0.64(-1.18%) |
Oct 20, 2021 | 52.93 | 54.18 | 52.72 | 53.84 | 318,191 | +0.77(+1.46%) |
Oct 19, 2021 | 53.07 | 53.17 | 52.50 | 53.07 | 301,772 | +0.08(+0.16%) |
Oct 18, 2021 | 53.09 | 53.35 | 52.79 | 52.98 | 319,378 | -0.22(-0.42%) |
Oct 15, 2021 | 53.13 | 53.88 | 52.84 | 53.20 | 419,766 | +0.27(+0.50%) |
Oct 14, 2021 | 53.13 | 53.42 | 52.67 | 52.94 | 441,578 | +0.57(+1.09%) |
Oct 13, 2021 | 52.22 | 52.43 | 51.82 | 52.37 | 176,644 | -0.03(-0.05%) |
Oct 12, 2021 | 51.81 | 52.68 | 51.44 | 52.39 | 293,710 | +0.39(+0.74%) |
Oct 11, 2021 | 52.45 | 53.06 | 52.00 | 52.01 | 301,780 | -0.28(-0.53%) |
Oct 08, 2021 | 52.29 | 52.99 | 51.99 | 52.28 | 237,918 | +0.28(+0.53%) |
Oct 07, 2021 | 51.54 | 52.23 | 51.34 | 52.01 | 299,204 | +0.50(+0.97%) |
Oct 06, 2021 | 50.86 | 51.52 | 50.31 | 51.51 | 355,822 | +0.21(+0.41%) |
Oct 05, 2021 | 51.64 | 51.79 | 50.74 | 51.30 | 527,113 | +0.01(+0.02%) |
Oct 04, 2021 | 50.08 | 51.57 | 49.90 | 51.29 | 515,886 | +1.48(+2.98%) |
Oct 01, 2021 | 48.48 | 49.94 | 48.22 | 49.81 | 498,951 | +1.45(+3.01%) |
Sep 30, 2021 | 49.27 | 49.55 | 48.26 | 48.35 | 401,998 | -0.83(-1.68%) |
Sep 29, 2021 | 49.35 | 49.73 | 48.82 | 49.18 | 532,628 | -0.37(-0.75%) |
Sep 28, 2021 | 49.74 | 50.26 | 49.11 | 49.55 | 425,320 | +0.04(+0.07%) |
Sep 27, 2021 | 48.01 | 49.93 | 47.88 | 49.52 | 499,523 | +2.23(+4.71%) |
Sep 24, 2021 | 46.81 | 47.48 | 46.66 | 47.29 | 268,103 | +0.49(+1.05%) |
Sep 23, 2021 | 46.69 | 47.23 | 46.56 | 46.80 | 239,426 | +0.39(+0.85%) |
Sep 22, 2021 | 46.29 | 46.97 | 46.23 | 46.40 | 325,074 | +0.47(+1.01%) |
Sep 21, 2021 | 46.56 | 46.90 | 45.94 | 45.94 | 233,915 | -0.24(-0.51%) |
Sep 20, 2021 | 46.23 | 46.81 | 45.88 | 46.18 | 436,282 | -0.56(-1.19%) |
Sep 17, 2021 | 47.52 | 47.60 | 46.67 | 46.73 | 1,006,558 | -0.68(-1.44%) |
Sep 16, 2021 | 48.16 | 48.19 | 47.16 | 47.42 | 367,445 | -0.75(-1.55%) |
Sep 15, 2021 | 46.56 | 48.32 | 46.41 | 48.17 | 629,699 | +1.89(+4.08%) |
Sep 14, 2021 | 47.36 | 47.56 | 46.13 | 46.28 | 286,306 | -0.80(-1.71%) |
Sep 13, 2021 | 47.80 | 48.42 | 46.79 | 47.08 | 452,638 | -0.27(-0.58%) |
Sep 10, 2021 | 47.71 | 47.77 | 47.24 | 47.35 | 332,767 | -0.24(-0.50%) |
Sep 09, 2021 | 47.74 | 47.88 | 47.41 | 47.59 | 300,246 | -0.28(-0.59%) |
Sep 08, 2021 | 47.09 | 48.08 | 46.86 | 47.87 | 256,156 | +0.78(+1.65%) |
Sep 07, 2021 | 47.83 | 47.83 | 47.09 | 47.10 | 265,366 | -0.84(-1.75%) |
Sep 03, 2021 | 47.85 | 48.15 | 47.52 | 47.94 | 263,075 | +0.08(+0.17%) |
Sep 02, 2021 | 47.48 | 47.99 | 47.34 | 47.85 | 287,021 | +0.28(+0.59%) |
Sep 01, 2021 | 47.43 | 47.82 | 47.10 | 47.57 | 199,533 | +0.27(+0.58%) |
Aug 31, 2021 | 47.05 | 47.42 | 46.96 | 47.30 | 269,055 | +0.18(+0.39%) |
Aug 30, 2021 | 46.85 | 47.38 | 46.84 | 47.12 | 196,871 | +0.27(+0.58%) |
Aug 27, 2021 | 46.34 | 46.95 | 46.34 | 46.84 | 261,467 | +0.85(+1.85%) |
Aug 26, 2021 | 46.54 | 46.60 | 45.96 | 45.99 | 245,714 | -0.49(-1.06%) |
Aug 25, 2021 | 46.31 | 46.74 | 45.83 | 46.49 | 228,365 | +0.47(+1.03%) |
Aug 24, 2021 | 46.44 | 46.44 | 45.96 | 46.01 | 199,085 | -0.26(-0.57%) |
Aug 23, 2021 | 46.40 | 46.55 | 46.03 | 46.28 | 195,998 | +0.05(+0.12%) |
Aug 20, 2021 | 45.81 | 46.28 | 45.69 | 46.22 | 313,064 | +0.23(+0.50%) |
Aug 19, 2021 | 46.48 | 46.70 | 45.70 | 45.99 | 229,269 | -0.68(-1.45%) |
Aug 18, 2021 | 47.55 | 47.64 | 46.61 | 46.67 | 203,917 | -0.99(-2.07%) |
Aug 17, 2021 | 47.27 | 47.67 | 47.13 | 47.65 | 346,318 | +0.11(+0.23%) |
Aug 16, 2021 | 47.95 | 48.44 | 47.54 | 47.54 | 304,584 | -0.61(-1.27%) |
Aug 13, 2021 | 48.56 | 48.59 | 47.98 | 48.16 | 337,452 | -0.18(-0.38%) |
Aug 12, 2021 | 48.69 | 48.75 | 48.15 | 48.34 | 155,219 | -0.50(-1.03%) |
Aug 11, 2021 | 48.25 | 48.90 | 47.92 | 48.84 | 207,891 | +0.59(+1.23%) |
Aug 10, 2021 | 48.45 | 48.51 | 47.78 | 48.25 | 259,459 | -0.14(-0.28%) |
Aug 09, 2021 | 48.12 | 48.55 | 47.54 | 48.38 | 280,236 | -0.06(-0.13%) |
Aug 06, 2021 | 48.38 | 48.84 | 47.82 | 48.45 | 395,038 | +1.00(+2.12%) |
Aug 05, 2021 | 47.53 | 47.69 | 47.13 | 47.44 | 293,663 | +0.12(+0.25%) |
Aug 04, 2021 | 47.33 | 47.65 | 46.81 | 47.33 | 524,061 | -0.28(-0.59%) |
Aug 03, 2021 | 46.87 | 47.72 | 46.55 | 47.61 | 373,446 | +0.66(+1.40%) |