Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.95 | 51.35 | 50.09 | 50.70 | 7,251 | +0.47(+0.94%) |
Oct 28, 2021 | 50.70 | 51.38 | 49.18 | 50.23 | 9,554 | +0.03(+0.06%) |
Oct 27, 2021 | 50.88 | 51.38 | 50.08 | 50.20 | 12,260 | -0.44(-0.87%) |
Oct 26, 2021 | 51.60 | 50.64 | 50.64 | 10,346 | -1.65(-3.16%) | |
Oct 25, 2021 | 51.29 | 52.29 | 51.20 | 52.29 | 5,793 | +1.23(+2.41%) |
Oct 22, 2021 | 50.00 | 52.50 | 50.00 | 51.06 | 17,383 | +1.23(+2.47%) |
Oct 21, 2021 | 50.91 | 51.30 | 49.83 | 49.83 | 56,789 | -2.11(-4.06%) |
Oct 20, 2021 | 52.40 | 52.44 | 51.94 | 51.94 | 1,468 | +0.04(+0.08%) |
Oct 19, 2021 | 51.94 | 51.97 | 51.81 | 51.90 | 2,969 | -0.09(-0.17%) |
Oct 18, 2021 | 51.44 | 52.69 | 51.13 | 51.99 | 6,117 | +0.23(+0.44%) |
Oct 15, 2021 | 52.98 | 53.91 | 51.76 | 51.76 | 10,672 | -0.48(-0.92%) |
Oct 14, 2021 | 52.50 | 52.75 | 52.00 | 52.24 | 7,109 | +0.74(+1.44%) |
Oct 13, 2021 | 51.90 | 52.50 | 51.50 | 51.50 | 3,291 | -0.47(-0.90%) |
Oct 12, 2021 | 51.13 | 51.97 | 50.57 | 51.97 | 7,639 | +0.51(+0.99%) |
Oct 11, 2021 | 51.43 | 52.10 | 51.18 | 51.46 | 3,595 | -0.09(-0.17%) |
Oct 08, 2021 | 51.25 | 51.70 | 50.90 | 51.55 | 5,841 | +0.51(+1.00%) |
Oct 07, 2021 | 51.72 | 51.81 | 50.81 | 51.04 | 10,248 | -0.47(-0.91%) |
Oct 06, 2021 | 51.94 | 53.11 | 50.86 | 51.51 | 20,984 | +0.01(+0.02%) |
Oct 05, 2021 | 51.60 | 52.88 | 51.50 | 51.50 | 10,475 | +0.49(+0.96%) |
Oct 04, 2021 | 51.00 | 51.25 | 50.31 | 51.01 | 7,073 | -0.29(-0.57%) |
Oct 01, 2021 | 51.03 | 51.88 | 50.44 | 51.30 | 10,923 | +1.29(+2.58%) |
Sep 30, 2021 | 51.12 | 52.30 | 49.95 | 50.01 | 12,324 | -1.37(-2.67%) |
Sep 29, 2021 | 52.52 | 52.52 | 51.38 | 51.38 | 3,547 | -0.11(-0.21%) |
Sep 28, 2021 | 51.48 | 52.71 | 51.48 | 51.49 | 7,151 | -0.71(-1.36%) |
Sep 27, 2021 | 52.37 | 53.12 | 51.62 | 52.20 | 9,892 | +1.24(+2.43%) |
Sep 24, 2021 | 50.56 | 52.04 | 50.56 | 50.96 | 1,294 | -0.44(-0.86%) |
Sep 23, 2021 | 50.92 | 51.65 | 50.74 | 51.40 | 3,902 | +1.30(+2.59%) |
Sep 22, 2021 | 50.20 | 50.99 | 49.71 | 50.10 | 14,525 | +0.00(+0.00%) |
Sep 21, 2021 | 49.99 | 50.50 | 49.98 | 50.10 | 9,577 | +0.10(+0.20%) |
Sep 20, 2021 | 52.43 | 52.43 | 49.70 | 50.00 | 9,111 | -2.93(-5.54%) |
Sep 17, 2021 | 50.92 | 54.36 | 50.00 | 52.93 | 38,374 | +2.18(+4.30%) |
Sep 16, 2021 | 50.49 | 51.47 | 50.17 | 50.75 | 11,813 | +0.02(+0.04%) |
Sep 15, 2021 | 50.00 | 51.49 | 49.53 | 50.73 | 9,649 | +1.12(+2.26%) |
Sep 14, 2021 | 50.73 | 50.73 | 49.69 | 49.61 | 17,063 | -0.43(-0.86%) |
Sep 13, 2021 | 50.55 | 51.74 | 50.00 | 50.04 | 7,238 | -0.45(-0.89%) |
Sep 10, 2021 | 52.97 | 52.97 | 50.38 | 50.49 | 8,067 | -1.63(-3.13%) |
Sep 09, 2021 | 52.35 | 52.81 | 51.96 | 52.12 | 23,727 | -0.37(-0.70%) |
Sep 08, 2021 | 53.17 | 53.27 | 51.76 | 52.49 | 12,650 | -0.16(-0.30%) |
Sep 07, 2021 | 52.92 | 52.92 | 52.36 | 52.65 | 5,663 | +0.15(+0.29%) |
Sep 03, 2021 | 52.50 | 52.50 | 52.00 | 52.50 | 5,612 | -0.34(-0.64%) |
Sep 02, 2021 | 52.53 | 52.87 | 52.48 | 52.84 | 5,175 | +0.22(+0.42%) |
Sep 01, 2021 | 53.17 | 53.20 | 52.61 | 52.62 | 2,797 | -0.13(-0.25%) |
Aug 31, 2021 | 53.47 | 53.75 | 52.75 | 52.75 | 3,836 | +0.14(+0.27%) |
Aug 30, 2021 | 53.00 | 53.64 | 52.61 | 52.61 | 4,393 | -0.53(-1.00%) |
Aug 27, 2021 | 52.82 | 54.33 | 52.82 | 53.14 | 9,464 | +0.12(+0.23%) |
Aug 26, 2021 | 52.50 | 53.48 | 52.30 | 53.02 | 13,217 | +0.52(+0.99%) |
Aug 25, 2021 | 54.25 | 54.25 | 52.50 | 52.50 | 8,342 | -1.28(-2.38%) |
Aug 24, 2021 | 53.90 | 54.26 | 53.15 | 53.78 | 5,390 | +0.47(+0.88%) |
Aug 23, 2021 | 53.26 | 53.93 | 53.20 | 53.31 | 2,265 | +0.46(+0.87%) |
Aug 20, 2021 | 52.45 | 53.72 | 52.45 | 52.85 | 6,559 | -0.05(-0.09%) |
Aug 19, 2021 | 52.30 | 53.06 | 51.96 | 52.90 | 10,257 | +0.40(+0.76%) |
Aug 18, 2021 | 52.91 | 54.47 | 52.16 | 52.50 | 12,142 | +0.00(+0.00%) |
Aug 17, 2021 | 52.50 | 52.91 | 51.98 | 52.50 | 8,366 | +0.00(+0.00%) |
Aug 16, 2021 | 52.44 | 53.00 | 51.26 | 52.50 | 4,556 | -0.50(-0.94%) |
Aug 13, 2021 | 52.10 | 53.00 | 52.10 | 53.00 | 10,184 | +0.50(+0.95%) |
Aug 12, 2021 | 52.52 | 52.63 | 51.98 | 52.50 | 11,263 | -0.26(-0.49%) |
Aug 11, 2021 | 52.51 | 53.00 | 52.50 | 52.76 | 8,911 | -0.23(-0.43%) |
Aug 10, 2021 | 52.99 | 53.87 | 52.82 | 52.99 | 5,388 | +0.48(+0.91%) |
Aug 09, 2021 | 52.50 | 53.00 | 52.19 | 52.51 | 23,522 | -0.29(-0.55%) |
Aug 06, 2021 | 52.86 | 53.00 | 51.79 | 52.80 | 4,354 | -0.15(-0.28%) |
Aug 05, 2021 | 52.50 | 53.00 | 52.27 | 52.95 | 5,713 | +0.45(+0.86%) |
Aug 04, 2021 | 52.50 | 52.70 | 52.07 | 52.50 | 6,901 | +0.00(+0.00%) |
Aug 03, 2021 | 52.50 | 52.54 | 52.13 | 52.50 | 5,519 | -0.01(-0.02%) |