Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.90 | 53.26 | 52.01 | 52.07 | 1,254,898 | -1.56(-2.91%) |
Oct 28, 2021 | 53.76 | 54.20 | 53.25 | 53.64 | 1,157,980 | +0.42(+0.78%) |
Oct 27, 2021 | 54.69 | 55.23 | 52.99 | 53.22 | 1,310,042 | -2.66(-4.77%) |
Oct 26, 2021 | 56.86 | 55.89 | 908,323 | -1.05(-1.84%) | ||
Oct 25, 2021 | 55.91 | 57.21 | 55.42 | 56.94 | 955,207 | +1.26(+2.26%) |
Oct 22, 2021 | 57.20 | 57.27 | 55.44 | 55.68 | 1,156,459 | -0.18(-0.33%) |
Oct 21, 2021 | 55.99 | 56.23 | 54.70 | 55.86 | 1,108,355 | -1.17(-2.05%) |
Oct 20, 2021 | 56.99 | 57.40 | 56.74 | 57.03 | 1,249,096 | -0.36(-0.62%) |
Oct 19, 2021 | 56.89 | 57.66 | 56.40 | 57.39 | 1,299,993 | +0.86(+1.52%) |
Oct 18, 2021 | 56.02 | 57.10 | 55.66 | 56.53 | 1,253,556 | -0.95(-1.65%) |
Oct 15, 2021 | 55.37 | 58.07 | 54.73 | 57.47 | 2,768,768 | +2.80(+5.11%) |
Oct 14, 2021 | 52.91 | 55.05 | 52.55 | 54.68 | 2,288,481 | +3.03(+5.87%) |
Oct 13, 2021 | 51.40 | 52.22 | 51.17 | 51.65 | 1,578,368 | +0.53(+1.04%) |
Oct 12, 2021 | 51.10 | 51.35 | 50.63 | 51.12 | 1,003,886 | -0.08(-0.15%) |
Oct 11, 2021 | 52.27 | 52.77 | 51.16 | 51.20 | 1,445,463 | +0.33(+0.65%) |
Oct 08, 2021 | 51.16 | 51.21 | 50.22 | 50.87 | 1,140,642 | +0.25(+0.50%) |
Oct 07, 2021 | 49.78 | 51.18 | 49.78 | 50.62 | 1,218,062 | +1.83(+3.75%) |
Oct 06, 2021 | 48.21 | 49.16 | 48.00 | 48.78 | 1,477,263 | -0.03(-0.07%) |
Oct 05, 2021 | 48.96 | 49.18 | 48.26 | 48.82 | 1,079,111 | -0.24(-0.50%) |
Oct 04, 2021 | 50.13 | 50.23 | 48.91 | 49.06 | 863,755 | -0.23(-0.48%) |
Oct 01, 2021 | 49.30 | 49.68 | 48.20 | 49.30 | 941,055 | +0.56(+1.16%) |
Sep 30, 2021 | 49.08 | 49.37 | 48.22 | 48.73 | 1,953,743 | -0.89(-1.80%) |
Sep 29, 2021 | 51.05 | 51.09 | 49.52 | 49.63 | 1,036,461 | -0.89(-1.77%) |
Sep 28, 2021 | 50.98 | 50.98 | 49.47 | 50.52 | 901,251 | -0.91(-1.77%) |
Sep 27, 2021 | 50.35 | 51.54 | 50.23 | 51.43 | 1,127,206 | +1.13(+2.24%) |
Sep 24, 2021 | 49.23 | 50.54 | 49.23 | 50.30 | 756,040 | +0.70(+1.42%) |
Sep 23, 2021 | 49.26 | 50.29 | 49.26 | 49.60 | 1,196,316 | +0.34(+0.69%) |
Sep 22, 2021 | 49.93 | 50.43 | 49.19 | 49.26 | 922,050 | +0.26(+0.53%) |
Sep 21, 2021 | 49.77 | 49.83 | 48.22 | 49.00 | 1,458,694 | -0.37(-0.76%) |
Sep 20, 2021 | 48.61 | 49.45 | 47.67 | 49.37 | 1,684,474 | -1.41(-2.79%) |
Sep 17, 2021 | 51.27 | 51.41 | 50.28 | 50.79 | 1,757,276 | -0.55(-1.07%) |
Sep 16, 2021 | 52.82 | 52.89 | 51.06 | 51.34 | 1,233,841 | -2.78(-5.13%) |
Sep 15, 2021 | 53.38 | 54.18 | 53.18 | 54.11 | 616,480 | +1.36(+2.58%) |
Sep 14, 2021 | 53.20 | 53.41 | 52.34 | 52.75 | 645,346 | -0.62(-1.15%) |
Sep 13, 2021 | 54.34 | 54.34 | 53.02 | 53.37 | 687,242 | -0.34(-0.63%) |
Sep 10, 2021 | 53.18 | 54.97 | 53.18 | 53.71 | 960,218 | +1.46(+2.79%) |
Sep 09, 2021 | 52.13 | 52.85 | 51.68 | 52.25 | 788,602 | +0.16(+0.30%) |
Sep 08, 2021 | 53.83 | 54.09 | 52.08 | 52.09 | 1,018,440 | -2.05(-3.78%) |
Sep 07, 2021 | 54.14 | 54.93 | 53.92 | 54.14 | 747,366 | -0.23(-0.43%) |
Sep 03, 2021 | 54.48 | 54.80 | 54.07 | 54.37 | 592,685 | +0.21(+0.38%) |
Sep 02, 2021 | 53.96 | 54.64 | 53.84 | 54.17 | 885,256 | +0.58(+1.09%) |
Sep 01, 2021 | 53.71 | 54.03 | 52.72 | 53.59 | 929,872 | -0.75(-1.37%) |
Aug 31, 2021 | 54.88 | 55.03 | 53.71 | 54.33 | 947,459 | -0.39(-0.71%) |
Aug 30, 2021 | 54.96 | 55.27 | 54.30 | 54.72 | 892,430 | +0.03(+0.06%) |
Aug 27, 2021 | 53.57 | 54.90 | 53.51 | 54.69 | 1,041,151 | +1.56(+2.94%) |
Aug 26, 2021 | 53.72 | 53.82 | 52.84 | 53.12 | 960,562 | -1.07(-1.97%) |
Aug 25, 2021 | 54.47 | 54.92 | 54.14 | 54.19 | 627,142 | -0.55(-1.00%) |
Aug 24, 2021 | 55.36 | 55.71 | 54.48 | 54.74 | 1,384,890 | +0.31(+0.57%) |
Aug 23, 2021 | 53.65 | 54.68 | 53.09 | 54.43 | 1,106,054 | +1.66(+3.14%) |
Aug 20, 2021 | 52.73 | 53.32 | 52.44 | 52.77 | 1,041,089 | -0.07(-0.13%) |
Aug 19, 2021 | 52.81 | 53.26 | 52.37 | 52.84 | 1,135,092 | -1.43(-2.64%) |
Aug 18, 2021 | 53.97 | 55.34 | 53.65 | 54.27 | 1,108,234 | -0.53(-0.97%) |
Aug 17, 2021 | 55.56 | 55.69 | 53.92 | 54.80 | 1,073,653 | -1.48(-2.64%) |
Aug 16, 2021 | 57.13 | 57.25 | 55.58 | 56.28 | 796,932 | -2.06(-3.53%) |
Aug 13, 2021 | 57.47 | 58.38 | 57.38 | 58.34 | 1,045,502 | +1.04(+1.82%) |
Aug 12, 2021 | 57.53 | 57.53 | 56.81 | 57.30 | 978,455 | -0.46(-0.80%) |
Aug 11, 2021 | 57.34 | 58.42 | 57.09 | 57.76 | 1,229,731 | +0.79(+1.39%) |
Aug 10, 2021 | 55.82 | 57.20 | 55.71 | 56.97 | 1,159,355 | +1.11(+1.99%) |
Aug 09, 2021 | 55.50 | 55.93 | 54.82 | 55.86 | 780,322 | -0.15(-0.28%) |
Aug 06, 2021 | 55.97 | 56.82 | 55.64 | 56.01 | 885,710 | +0.32(+0.57%) |
Aug 05, 2021 | 54.80 | 55.87 | 54.62 | 55.69 | 926,052 | +0.33(+0.59%) |
Aug 04, 2021 | 55.66 | 55.99 | 55.33 | 55.37 | 884,504 | -0.68(-1.21%) |
Aug 03, 2021 | 55.65 | 56.43 | 55.18 | 56.05 | 1,087,429 | +0.71(+1.28%) |