Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.24 | 52.88 | 53.74 | 1,791,923 | -2.12(-3.79%) | |
Oct 28, 2021 | 55.73 | 57.08 | 55.13 | 55.86 | 1,428,550 | +0.03(+0.06%) |
Oct 27, 2021 | 57.00 | 57.70 | 55.77 | 55.82 | 1,456,767 | -1.16(-2.03%) |
Oct 26, 2021 | 57.31 | 56.98 | 1,705,729 | -0.14(-0.25%) | ||
Oct 25, 2021 | 54.31 | 57.65 | 53.74 | 57.12 | 3,371,261 | +4.79(+9.15%) |
Oct 22, 2021 | 51.85 | 52.46 | 51.31 | 52.33 | 732,377 | +0.54(+1.04%) |
Oct 21, 2021 | 52.12 | 52.46 | 51.01 | 51.79 | 527,575 | -0.74(-1.41%) |
Oct 20, 2021 | 51.79 | 52.84 | 51.29 | 52.54 | 1,112,324 | +0.41(+0.79%) |
Oct 19, 2021 | 53.08 | 53.24 | 51.87 | 52.12 | 886,736 | -1.16(-2.17%) |
Oct 18, 2021 | 52.95 | 53.86 | 52.67 | 53.28 | 1,012,878 | +0.37(+0.70%) |
Oct 15, 2021 | 55.01 | 55.01 | 52.73 | 52.91 | 1,126,417 | -1.19(-2.20%) |
Oct 14, 2021 | 53.13 | 54.10 | 52.69 | 54.10 | 1,215,096 | +1.78(+3.40%) |
Oct 13, 2021 | 52.19 | 52.97 | 51.54 | 52.32 | 1,422,724 | -0.04(-0.08%) |
Oct 12, 2021 | 52.60 | 53.40 | 51.97 | 52.36 | 1,249,609 | -0.53(-1.00%) |
Oct 11, 2021 | 56.62 | 56.84 | 52.88 | 52.89 | 1,460,129 | -2.57(-4.64%) |
Oct 08, 2021 | 55.12 | 55.72 | 54.41 | 55.46 | 1,187,124 | +0.87(+1.59%) |
Oct 07, 2021 | 53.99 | 55.16 | 53.40 | 54.59 | 1,450,907 | +0.66(+1.22%) |
Oct 06, 2021 | 55.79 | 55.81 | 53.26 | 53.94 | 1,389,233 | -2.49(-4.41%) |
Oct 05, 2021 | 55.45 | 56.49 | 54.39 | 56.42 | 2,522,469 | +1.96(+3.61%) |
Oct 04, 2021 | 53.21 | 55.02 | 53.06 | 54.46 | 2,028,507 | +2.12(+4.04%) |
Oct 01, 2021 | 52.52 | 52.92 | 51.81 | 52.34 | 1,495,764 | +0.41(+0.80%) |
Sep 30, 2021 | 51.56 | 52.57 | 50.83 | 51.93 | 2,103,433 | +0.62(+1.20%) |
Sep 29, 2021 | 52.06 | 52.40 | 51.13 | 51.31 | 1,447,483 | -1.05(-2.00%) |
Sep 28, 2021 | 53.47 | 53.96 | 52.13 | 52.36 | 1,690,020 | -0.32(-0.61%) |
Sep 27, 2021 | 50.64 | 52.80 | 50.64 | 52.68 | 2,051,104 | +2.96(+5.95%) |
Sep 24, 2021 | 50.78 | 51.47 | 49.36 | 49.72 | 1,516,599 | -1.26(-2.48%) |
Sep 23, 2021 | 49.41 | 51.36 | 49.32 | 50.99 | 1,455,104 | +1.61(+3.26%) |
Sep 22, 2021 | 49.91 | 50.24 | 49.14 | 49.37 | 1,274,557 | +0.25(+0.51%) |
Sep 21, 2021 | 50.60 | 50.72 | 48.93 | 49.12 | 1,268,033 | -1.23(-2.44%) |
Sep 20, 2021 | 50.31 | 51.85 | 49.54 | 50.35 | 1,528,537 | -1.14(-2.21%) |
Sep 17, 2021 | 51.74 | 52.32 | 50.71 | 51.49 | 8,814,310 | -0.10(-0.20%) |
Sep 16, 2021 | 52.78 | 53.21 | 51.45 | 51.59 | 1,698,791 | -1.51(-2.84%) |
Sep 15, 2021 | 52.86 | 55.11 | 52.86 | 53.10 | 3,151,606 | +1.09(+2.09%) |
Sep 14, 2021 | 53.14 | 53.39 | 51.70 | 52.01 | 1,633,746 | -0.82(-1.55%) |
Sep 13, 2021 | 51.06 | 52.84 | 50.98 | 52.83 | 2,953,564 | +2.63(+5.24%) |
Sep 10, 2021 | 51.74 | 51.79 | 50.18 | 50.20 | 1,654,989 | -0.87(-1.70%) |
Sep 09, 2021 | 51.25 | 52.41 | 50.82 | 51.07 | 2,078,508 | -0.26(-0.51%) |
Sep 08, 2021 | 50.59 | 51.81 | 50.45 | 51.33 | 2,340,000 | +0.89(+1.75%) |
Sep 07, 2021 | 49.76 | 51.23 | 49.76 | 50.45 | 2,010,241 | +0.67(+1.36%) |
Sep 03, 2021 | 49.59 | 49.91 | 48.77 | 49.77 | 1,204,213 | +0.62(+1.27%) |
Sep 02, 2021 | 48.06 | 49.57 | 47.86 | 49.15 | 1,615,850 | +1.42(+2.97%) |
Sep 01, 2021 | 47.03 | 47.80 | 46.74 | 47.73 | 1,595,553 | +0.67(+1.43%) |
Aug 31, 2021 | 46.16 | 47.17 | 46.16 | 47.06 | 2,102,584 | +0.86(+1.86%) |
Aug 30, 2021 | 46.89 | 46.93 | 46.07 | 46.20 | 612,560 | -0.50(-1.07%) |
Aug 27, 2021 | 45.12 | 47.61 | 45.03 | 46.69 | 2,481,806 | +1.91(+4.27%) |
Aug 26, 2021 | 44.58 | 44.93 | 44.16 | 44.78 | 1,130,521 | +0.07(+0.15%) |
Aug 25, 2021 | 44.36 | 44.97 | 43.78 | 44.71 | 1,163,329 | +0.01(+0.02%) |
Aug 24, 2021 | 44.27 | 44.70 | 43.50 | 44.70 | 1,479,012 | +0.65(+1.47%) |
Aug 23, 2021 | 44.48 | 44.91 | 43.78 | 44.05 | 1,256,716 | -0.06(-0.15%) |
Aug 20, 2021 | 43.06 | 44.47 | 43.05 | 44.12 | 1,657,457 | +0.59(+1.35%) |
Aug 19, 2021 | 42.94 | 43.66 | 42.48 | 43.53 | 1,420,109 | -0.38(-0.86%) |
Aug 18, 2021 | 45.79 | 45.90 | 43.89 | 43.91 | 722,503 | -1.97(-4.29%) |
Aug 17, 2021 | 46.28 | 47.64 | 45.44 | 45.88 | 1,029,092 | -0.89(-1.90%) |
Aug 16, 2021 | 46.97 | 47.54 | 45.52 | 46.77 | 2,137,574 | -0.80(-1.69%) |
Aug 13, 2021 | 49.45 | 49.45 | 47.28 | 47.57 | 1,742,279 | -1.69(-3.43%) |
Aug 12, 2021 | 47.81 | 49.67 | 47.46 | 49.26 | 2,028,778 | +1.57(+3.28%) |
Aug 11, 2021 | 47.54 | 48.43 | 46.36 | 47.70 | 3,522,118 | +1.21(+2.59%) |
Aug 10, 2021 | 45.33 | 46.76 | 45.07 | 46.49 | 946,727 | +1.21(+2.66%) |
Aug 09, 2021 | 45.74 | 45.85 | 45.11 | 45.28 | 893,833 | -0.82(-1.78%) |
Aug 06, 2021 | 45.71 | 46.37 | 45.60 | 46.10 | 453,914 | +0.70(+1.53%) |
Aug 05, 2021 | 45.70 | 46.17 | 45.10 | 45.41 | 666,531 | -0.23(-0.50%) |
Aug 04, 2021 | 45.15 | 46.49 | 44.60 | 45.63 | 667,744 | -0.08(-0.16%) |
Aug 03, 2021 | 44.56 | 45.92 | 44.18 | 45.71 | 688,131 | +1.06(+2.38%) |