Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.40 | 49.70 | 50.09 | 104,691 | -3.68(-6.84%) | |
Oct 28, 2021 | 53.35 | 54.67 | 52.50 | 53.77 | 190,241 | +0.64(+1.20%) |
Oct 27, 2021 | 54.08 | 54.78 | 52.87 | 53.13 | 88,273 | -1.31(-2.41%) |
Oct 26, 2021 | 54.67 | 54.44 | 118,487 | +0.49(+0.91%) | ||
Oct 25, 2021 | 54.03 | 53.95 | 112,891 | -0.36(-0.66%) | ||
Oct 22, 2021 | 51.48 | 56.27 | 51.01 | 54.31 | 325,497 | +2.34(+4.50%) |
Oct 21, 2021 | 48.68 | 52.50 | 48.68 | 51.97 | 119,216 | +3.05(+6.23%) |
Oct 20, 2021 | 50.32 | 51.00 | 48.66 | 48.92 | 102,170 | -1.42(-2.82%) |
Oct 19, 2021 | 49.92 | 51.20 | 49.63 | 50.34 | 76,994 | +0.26(+0.52%) |
Oct 18, 2021 | 48.46 | 50.93 | 47.55 | 50.08 | 146,545 | +1.36(+2.79%) |
Oct 15, 2021 | 48.84 | 48.84 | 47.40 | 48.72 | 157,876 | +1.05(+2.20%) |
Oct 14, 2021 | 47.97 | 48.59 | 45.75 | 47.67 | 198,193 | +0.59(+1.25%) |
Oct 13, 2021 | 50.07 | 51.68 | 46.47 | 47.08 | 138,196 | -2.60(-5.23%) |
Oct 12, 2021 | 50.58 | 52.00 | 48.91 | 49.68 | 95,252 | -1.01(-1.99%) |
Oct 11, 2021 | 51.64 | 52.64 | 50.62 | 50.69 | 94,034 | -0.91(-1.76%) |
Oct 08, 2021 | 51.80 | 52.80 | 50.60 | 51.60 | 116,671 | -0.38(-0.73%) |
Oct 07, 2021 | 53.36 | 54.06 | 51.20 | 51.98 | 138,212 | -1.14(-2.15%) |
Oct 06, 2021 | 53.05 | 53.97 | 52.01 | 53.12 | 196,039 | -0.45(-0.84%) |
Oct 05, 2021 | 54.55 | 55.91 | 53.07 | 53.57 | 83,618 | -0.54(-1.00%) |
Oct 04, 2021 | 53.39 | 55.69 | 52.03 | 54.11 | 118,699 | +0.22(+0.41%) |
Oct 01, 2021 | 52.55 | 56.52 | 51.56 | 53.89 | 217,741 | +1.68(+3.22%) |
Sep 30, 2021 | 54.10 | 54.82 | 52.03 | 52.21 | 119,370 | -1.55(-2.88%) |
Sep 29, 2021 | 55.74 | 55.88 | 53.07 | 53.76 | 66,046 | -1.39(-2.52%) |
Sep 28, 2021 | 57.27 | 57.27 | 55.01 | 55.15 | 123,939 | -2.43(-4.22%) |
Sep 27, 2021 | 56.58 | 58.32 | 56.00 | 57.58 | 88,985 | +1.29(+2.29%) |
Sep 24, 2021 | 56.91 | 57.14 | 55.28 | 56.29 | 88,424 | -1.47(-2.55%) |
Sep 23, 2021 | 55.63 | 57.98 | 55.62 | 57.76 | 81,161 | +2.28(+4.11%) |
Sep 22, 2021 | 56.72 | 56.84 | 55.28 | 55.48 | 71,697 | -0.74(-1.32%) |
Sep 21, 2021 | 55.94 | 57.98 | 53.85 | 56.22 | 95,688 | +0.97(+1.76%) |
Sep 20, 2021 | 57.95 | 58.35 | 54.61 | 55.25 | 107,552 | -3.94(-6.66%) |
Sep 17, 2021 | 56.74 | 59.74 | 55.69 | 59.19 | 197,896 | +2.70(+4.78%) |
Sep 16, 2021 | 56.00 | 56.85 | 55.49 | 56.49 | 73,715 | +0.43(+0.77%) |
Sep 15, 2021 | 55.94 | 58.10 | 55.85 | 56.06 | 80,983 | -0.22(-0.39%) |
Sep 14, 2021 | 58.37 | 58.37 | 56.20 | 56.28 | 63,410 | -1.72(-2.97%) |
Sep 13, 2021 | 58.46 | 59.23 | 56.97 | 58.00 | 55,504 | +0.00(+0.00%) |
Sep 10, 2021 | 59.02 | 59.02 | 56.62 | 58.00 | 59,030 | -0.71(-1.21%) |
Sep 09, 2021 | 57.60 | 60.13 | 57.60 | 58.71 | 61,893 | +0.72(+1.24%) |
Sep 08, 2021 | 59.23 | 60.68 | 57.34 | 57.99 | 121,687 | -1.27(-2.14%) |
Sep 07, 2021 | 58.56 | 60.01 | 57.59 | 59.26 | 82,039 | +0.69(+1.18%) |
Sep 03, 2021 | 62.28 | 62.28 | 57.70 | 58.57 | 90,094 | -3.65(-5.87%) |
Sep 02, 2021 | 61.49 | 62.43 | 60.67 | 62.22 | 74,584 | +0.76(+1.24%) |
Sep 01, 2021 | 58.13 | 61.65 | 57.77 | 61.46 | 114,983 | +3.52(+6.08%) |
Aug 31, 2021 | 57.54 | 58.65 | 56.55 | 57.94 | 139,727 | +0.58(+1.01%) |
Aug 30, 2021 | 58.47 | 59.13 | 57.20 | 57.36 | 109,335 | -0.64(-1.10%) |
Aug 27, 2021 | 56.85 | 59.34 | 56.13 | 58.00 | 171,601 | +1.28(+2.26%) |
Aug 26, 2021 | 56.97 | 57.68 | 56.17 | 56.72 | 135,802 | -0.30(-0.53%) |
Aug 25, 2021 | 56.25 | 57.80 | 54.93 | 57.02 | 98,372 | +0.87(+1.55%) |
Aug 24, 2021 | 56.04 | 56.38 | 54.24 | 56.15 | 70,846 | -0.16(-0.28%) |
Aug 23, 2021 | 54.10 | 57.66 | 53.09 | 56.31 | 114,881 | +3.01(+5.65%) |
Aug 20, 2021 | 51.69 | 53.99 | 51.08 | 53.30 | 98,688 | +1.29(+2.48%) |
Aug 19, 2021 | 53.71 | 55.48 | 51.04 | 52.01 | 132,937 | -2.56(-4.69%) |
Aug 18, 2021 | 56.57 | 57.00 | 54.49 | 54.57 | 99,660 | -1.86(-3.30%) |
Aug 17, 2021 | 53.20 | 56.59 | 51.55 | 56.43 | 75,917 | +2.45(+4.54%) |
Aug 16, 2021 | 55.81 | 55.90 | 53.89 | 53.98 | 84,485 | -2.20(-3.92%) |
Aug 13, 2021 | 56.11 | 57.76 | 55.00 | 56.18 | 129,270 | -0.08(-0.14%) |
Aug 12, 2021 | 57.15 | 58.21 | 55.61 | 56.26 | 118,209 | -0.93(-1.63%) |
Aug 11, 2021 | 59.01 | 60.14 | 56.03 | 57.19 | 98,504 | -1.75(-2.97%) |
Aug 10, 2021 | 60.94 | 61.10 | 58.83 | 58.94 | 212,812 | -1.53(-2.53%) |
Aug 09, 2021 | 60.48 | 61.11 | 58.78 | 60.47 | 103,418 | +0.57(+0.95%) |
Aug 06, 2021 | 59.65 | 60.49 | 58.09 | 59.90 | 76,322 | +0.41(+0.69%) |
Aug 05, 2021 | 57.00 | 61.06 | 56.12 | 59.49 | 136,195 | +2.83(+4.99%) |
Aug 04, 2021 | 57.80 | 59.03 | 55.87 | 56.66 | 48,163 | -1.54(-2.65%) |
Aug 03, 2021 | 57.77 | 59.14 | 55.72 | 58.20 | 153,247 | +0.31(+0.54%) |