Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.85 | 55.50 | 54.52 | 54.58 | 235,007 | -0.54(-0.98%) |
Oct 28, 2021 | 53.87 | 55.51 | 53.77 | 55.12 | 364,142 | +1.39(+2.59%) |
Oct 27, 2021 | 54.91 | 55.03 | 52.35 | 53.73 | 395,157 | -1.04(-1.90%) |
Oct 26, 2021 | 54.61 | 54.77 | 522,100 | -0.11(-0.20%) | ||
Oct 25, 2021 | 52.79 | 55.34 | 52.79 | 54.88 | 348,879 | +2.21(+4.20%) |
Oct 22, 2021 | 55.98 | 55.98 | 52.26 | 52.67 | 568,720 | -3.33(-5.95%) |
Oct 21, 2021 | 56.19 | 56.87 | 55.63 | 56.00 | 487,162 | +0.02(+0.04%) |
Oct 20, 2021 | 55.84 | 56.34 | 55.21 | 55.98 | 440,055 | +0.27(+0.48%) |
Oct 19, 2021 | 53.62 | 56.35 | 53.62 | 55.71 | 325,856 | +2.47(+4.64%) |
Oct 18, 2021 | 55.00 | 55.15 | 53.17 | 53.24 | 385,985 | -2.12(-3.83%) |
Oct 15, 2021 | 55.75 | 55.75 | 54.37 | 55.36 | 397,228 | +0.35(+0.64%) |
Oct 14, 2021 | 54.60 | 56.00 | 54.50 | 55.01 | 523,755 | +1.01(+1.87%) |
Oct 13, 2021 | 52.59 | 54.50 | 52.06 | 54.00 | 505,774 | +2.63(+5.12%) |
Oct 12, 2021 | 51.37 | 52.28 | 51.05 | 51.37 | 326,183 | +0.42(+0.82%) |
Oct 11, 2021 | 50.00 | 52.27 | 49.69 | 50.95 | 372,503 | +0.75(+1.49%) |
Oct 08, 2021 | 51.70 | 51.76 | 50.11 | 50.20 | 430,804 | -1.49(-2.88%) |
Oct 07, 2021 | 51.31 | 52.68 | 51.26 | 51.69 | 415,243 | +0.60(+1.17%) |
Oct 06, 2021 | 51.37 | 52.66 | 50.89 | 51.09 | 422,044 | -1.20(-2.29%) |
Oct 05, 2021 | 51.98 | 53.39 | 51.22 | 52.29 | 432,694 | +0.39(+0.75%) |
Oct 04, 2021 | 53.50 | 54.00 | 51.09 | 51.90 | 646,184 | -2.09(-3.87%) |
Oct 01, 2021 | 54.90 | 54.90 | 53.34 | 53.99 | 568,845 | -0.69(-1.26%) |
Sep 30, 2021 | 55.09 | 55.80 | 54.54 | 54.68 | 516,692 | +0.04(+0.07%) |
Sep 29, 2021 | 55.95 | 56.24 | 54.29 | 54.64 | 564,974 | -0.95(-1.71%) |
Sep 28, 2021 | 58.05 | 58.05 | 55.39 | 55.59 | 631,745 | -3.30(-5.60%) |
Sep 27, 2021 | 57.64 | 59.20 | 56.43 | 58.89 | 486,770 | +0.94(+1.62%) |
Sep 24, 2021 | 59.82 | 60.39 | 57.83 | 57.95 | 582,332 | -2.56(-4.23%) |
Sep 23, 2021 | 60.45 | 60.81 | 59.73 | 60.51 | 321,009 | +0.27(+0.45%) |
Sep 22, 2021 | 60.70 | 61.00 | 59.61 | 60.24 | 298,587 | -0.09(-0.15%) |
Sep 21, 2021 | 58.95 | 60.83 | 58.80 | 60.33 | 357,204 | +1.75(+2.99%) |
Sep 20, 2021 | 60.70 | 61.36 | 57.40 | 58.58 | 653,498 | -3.84(-6.15%) |
Sep 17, 2021 | 61.74 | 62.55 | 60.91 | 62.42 | 888,312 | +1.27(+2.08%) |
Sep 16, 2021 | 60.32 | 61.85 | 60.27 | 61.15 | 404,586 | +0.18(+0.30%) |
Sep 15, 2021 | 61.13 | 61.40 | 59.85 | 60.97 | 568,917 | -0.55(-0.89%) |
Sep 14, 2021 | 62.48 | 62.92 | 60.88 | 61.52 | 696,740 | -0.93(-1.49%) |
Sep 13, 2021 | 62.63 | 63.08 | 60.60 | 62.45 | 633,453 | -0.31(-0.49%) |
Sep 10, 2021 | 63.81 | 64.00 | 62.26 | 62.76 | 413,329 | -0.37(-0.59%) |
Sep 09, 2021 | 62.81 | 64.20 | 62.51 | 63.13 | 224,159 | +0.10(+0.16%) |
Sep 08, 2021 | 62.87 | 63.78 | 61.54 | 63.03 | 387,661 | +0.16(+0.25%) |
Sep 07, 2021 | 65.74 | 65.75 | 62.77 | 62.87 | 566,179 | -2.38(-3.65%) |
Sep 03, 2021 | 65.00 | 66.49 | 64.00 | 65.25 | 518,848 | +0.64(+0.99%) |
Sep 02, 2021 | 63.50 | 65.95 | 62.90 | 64.61 | 850,094 | +1.89(+3.01%) |
Sep 01, 2021 | 62.17 | 64.81 | 61.71 | 62.72 | 1,129,914 | +3.03(+5.08%) |
Aug 31, 2021 | 58.70 | 59.85 | 58.65 | 59.69 | 482,636 | +0.98(+1.67%) |
Aug 30, 2021 | 58.76 | 59.97 | 58.28 | 58.71 | 547,808 | +0.10(+0.17%) |
Aug 27, 2021 | 56.26 | 58.75 | 56.01 | 58.61 | 684,918 | +2.79(+5.00%) |
Aug 26, 2021 | 58.50 | 59.13 | 55.75 | 55.82 | 410,932 | -2.95(-5.02%) |
Aug 25, 2021 | 59.76 | 59.76 | 58.28 | 58.77 | 432,939 | -0.47(-0.79%) |
Aug 24, 2021 | 58.17 | 59.37 | 57.31 | 59.24 | 532,302 | +1.61(+2.79%) |
Aug 23, 2021 | 55.26 | 57.70 | 55.11 | 57.63 | 614,980 | +2.99(+5.47%) |
Aug 20, 2021 | 53.55 | 55.17 | 53.35 | 54.64 | 479,874 | +0.89(+1.66%) |
Aug 19, 2021 | 54.68 | 55.09 | 53.55 | 53.75 | 601,118 | -1.03(-1.88%) |
Aug 18, 2021 | 56.62 | 56.62 | 54.60 | 54.78 | 646,747 | -0.47(-0.85%) |
Aug 17, 2021 | 56.59 | 56.61 | 54.42 | 55.25 | 811,288 | -2.15(-3.75%) |
Aug 16, 2021 | 59.10 | 59.25 | 56.75 | 57.40 | 835,486 | -2.26(-3.79%) |
Aug 13, 2021 | 59.69 | 60.27 | 58.66 | 59.66 | 527,684 | +0.29(+0.49%) |
Aug 12, 2021 | 58.67 | 60.50 | 57.13 | 59.37 | 1,643,378 | -3.48(-5.54%) |
Aug 11, 2021 | 64.71 | 64.71 | 62.13 | 62.85 | 753,011 | -1.26(-1.97%) |
Aug 10, 2021 | 66.58 | 66.58 | 63.05 | 64.11 | 696,094 | -1.89(-2.86%) |
Aug 09, 2021 | 65.02 | 66.75 | 64.70 | 66.00 | 472,563 | +1.44(+2.23%) |
Aug 06, 2021 | 69.77 | 69.91 | 64.24 | 64.56 | 805,729 | -4.44(-6.43%) |
Aug 05, 2021 | 68.00 | 70.04 | 67.91 | 69.00 | 496,743 | +0.66(+0.97%) |
Aug 04, 2021 | 65.95 | 69.08 | 65.95 | 68.34 | 436,446 | +1.94(+2.92%) |
Aug 03, 2021 | 67.62 | 67.82 | 65.58 | 66.40 | 519,936 | -1.56(-2.30%) |