Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.00 | 54.76 | 52.15 | 52.52 | 1,093,461 | -1.59(-2.94%) |
Oct 28, 2021 | 54.25 | 53.55 | 54.11 | 679,859 | -0.10(-0.18%) | |
Oct 27, 2021 | 54.91 | 56.22 | 54.11 | 54.21 | 450,164 | -0.93(-1.69%) |
Oct 26, 2021 | 56.65 | 55.14 | 486,932 | -1.46(-2.58%) | ||
Oct 25, 2021 | 55.64 | 57.19 | 55.17 | 56.60 | 756,479 | +1.12(+2.02%) |
Oct 22, 2021 | 54.53 | 56.37 | 53.54 | 55.48 | 979,112 | -0.78(-1.39%) |
Oct 21, 2021 | 52.00 | 60.50 | 50.91 | 56.26 | 5,202,724 | +3.92(+7.49%) |
Oct 20, 2021 | 51.78 | 53.88 | 51.67 | 52.34 | 696,036 | +0.82(+1.59%) |
Oct 19, 2021 | 51.23 | 52.38 | 50.63 | 51.52 | 858,564 | +0.55(+1.08%) |
Oct 18, 2021 | 50.92 | 52.74 | 50.83 | 50.97 | 705,657 | -1.21(-2.32%) |
Oct 15, 2021 | 53.69 | 53.69 | 51.23 | 52.18 | 703,611 | -0.85(-1.60%) |
Oct 14, 2021 | 53.05 | 54.48 | 52.27 | 53.03 | 1,314,177 | +1.11(+2.14%) |
Oct 13, 2021 | 50.33 | 52.71 | 50.00 | 51.92 | 1,998,767 | +1.67(+3.32%) |
Oct 12, 2021 | 49.40 | 50.93 | 48.92 | 50.25 | 1,144,156 | +1.36(+2.78%) |
Oct 11, 2021 | 48.74 | 49.29 | 47.85 | 48.89 | 698,116 | -0.12(-0.24%) |
Oct 08, 2021 | 50.75 | 51.23 | 48.92 | 49.01 | 749,139 | -1.69(-3.33%) |
Oct 07, 2021 | 49.46 | 51.74 | 49.34 | 50.70 | 1,143,306 | +1.85(+3.79%) |
Oct 06, 2021 | 48.42 | 49.70 | 48.15 | 48.85 | 741,090 | -0.40(-0.81%) |
Oct 05, 2021 | 48.65 | 50.14 | 48.33 | 49.25 | 729,462 | +0.98(+2.03%) |
Oct 04, 2021 | 50.50 | 50.53 | 47.80 | 48.27 | 1,491,899 | -2.82(-5.52%) |
Oct 01, 2021 | 50.50 | 51.18 | 49.36 | 51.09 | 1,229,394 | +1.11(+2.22%) |
Sep 30, 2021 | 49.90 | 50.42 | 49.29 | 49.98 | 1,528,154 | +0.10(+0.20%) |
Sep 29, 2021 | 51.42 | 51.70 | 49.63 | 49.88 | 832,771 | -1.32(-2.58%) |
Sep 28, 2021 | 53.17 | 53.58 | 50.45 | 51.20 | 1,888,181 | -2.77(-5.13%) |
Sep 27, 2021 | 53.41 | 54.95 | 53.09 | 53.97 | 1,152,487 | +0.47(+0.88%) |
Sep 24, 2021 | 55.00 | 55.29 | 52.74 | 53.50 | 3,327,972 | -1.81(-3.27%) |
Sep 23, 2021 | 55.83 | 56.72 | 54.54 | 55.31 | 929,872 | -0.23(-0.41%) |
Sep 22, 2021 | 53.75 | 55.59 | 53.65 | 55.54 | 1,901,535 | +2.24(+4.20%) |
Sep 21, 2021 | 52.94 | 54.18 | 51.23 | 53.30 | 2,045,245 | +1.32(+2.54%) |
Sep 20, 2021 | 51.79 | 54.02 | 51.30 | 51.98 | 1,714,638 | -1.99(-3.69%) |
Sep 17, 2021 | 55.29 | 55.43 | 52.86 | 53.97 | 3,866,177 | -0.92(-1.68%) |
Sep 16, 2021 | 53.91 | 54.89 | 52.90 | 54.89 | 1,410,421 | +0.44(+0.81%) |
Sep 15, 2021 | 52.31 | 55.01 | 52.31 | 54.45 | 1,889,686 | +2.14(+4.09%) |
Sep 14, 2021 | 54.20 | 54.57 | 51.92 | 52.31 | 3,096,782 | -2.34(-4.28%) |
Sep 13, 2021 | 57.28 | 57.36 | 54.14 | 54.65 | 3,617,914 | -3.55(-6.10%) |
Sep 10, 2021 | 54.05 | 61.05 | 52.58 | 58.20 | 19,651,530 | +2.52(+4.53%) |
Sep 09, 2021 | 55.62 | 57.55 | 54.65 | 55.68 | 1,621,699 | -0.16(-0.29%) |
Sep 08, 2021 | 55.75 | 57.77 | 55.00 | 55.84 | 2,273,733 | -1.96(-3.39%) |
Sep 07, 2021 | 60.00 | 60.87 | 57.27 | 57.80 | 1,357,448 | -2.14(-3.57%) |
Sep 03, 2021 | 57.90 | 60.00 | 57.11 | 59.94 | 1,414,800 | +2.21(+3.83%) |
Sep 02, 2021 | 55.49 | 58.24 | 55.49 | 57.73 | 1,447,262 | +2.44(+4.41%) |
Sep 01, 2021 | 54.50 | 55.68 | 54.11 | 55.29 | 1,640,650 | +0.79(+1.45%) |
Aug 31, 2021 | 55.62 | 55.85 | 54.11 | 54.50 | 1,023,244 | -1.00(-1.80%) |
Aug 30, 2021 | 55.60 | 56.48 | 53.63 | 55.50 | 1,139,945 | +0.31(+0.56%) |
Aug 27, 2021 | 53.31 | 55.38 | 53.08 | 55.19 | 1,079,785 | +2.13(+4.01%) |
Aug 26, 2021 | 53.54 | 54.27 | 51.35 | 53.06 | 973,973 | -0.73(-1.36%) |
Aug 25, 2021 | 53.91 | 55.20 | 53.42 | 53.79 | 1,159,842 | -0.07(-0.13%) |
Aug 24, 2021 | 51.80 | 53.97 | 51.80 | 53.86 | 1,133,331 | +2.51(+4.89%) |
Aug 23, 2021 | 48.66 | 51.47 | 48.51 | 51.35 | 1,201,830 | +3.06(+6.34%) |
Aug 20, 2021 | 49.10 | 49.82 | 47.74 | 48.29 | 984,794 | -0.85(-1.73%) |
Aug 19, 2021 | 50.09 | 52.37 | 48.75 | 49.14 | 3,124,003 | -1.87(-3.67%) |
Aug 18, 2021 | 47.23 | 51.35 | 46.75 | 51.01 | 1,954,797 | +4.55(+9.79%) |
Aug 17, 2021 | 48.00 | 49.44 | 46.15 | 46.46 | 2,271,072 | -3.00(-6.07%) |
Aug 16, 2021 | 48.92 | 49.85 | 47.12 | 49.46 | 1,432,759 | -0.11(-0.22%) |
Aug 13, 2021 | 50.94 | 51.41 | 48.12 | 49.57 | 2,523,831 | -1.26(-2.48%) |
Aug 12, 2021 | 47.40 | 52.00 | 44.24 | 50.83 | 6,812,900 | +3.16(+6.63%) |
Aug 11, 2021 | 47.03 | 48.95 | 46.24 | 47.67 | 3,139,235 | +1.04(+2.23%) |
Aug 10, 2021 | 49.10 | 49.75 | 46.50 | 46.63 | 1,379,261 | -1.44(-3.00%) |
Aug 09, 2021 | 49.07 | 49.42 | 46.70 | 48.07 | 1,221,497 | -0.71(-1.46%) |
Aug 06, 2021 | 48.01 | 49.18 | 48.01 | 48.78 | 779,434 | +0.80(+1.67%) |
Aug 05, 2021 | 47.48 | 48.77 | 47.20 | 47.98 | 957,052 | +0.47(+0.99%) |
Aug 04, 2021 | 48.00 | 48.63 | 46.94 | 47.51 | 815,460 | -0.61(-1.27%) |
Aug 03, 2021 | 50.32 | 50.33 | 47.47 | 48.12 | 1,338,177 | -2.09(-4.16%) |