Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.19 | 55.19 | 55.07 | 55.13 | 2,181 | -0.68(-1.22%) |
Oct 28, 2021 | 55.63 | 55.81 | 55.63 | 55.81 | 2,483 | -0.09(-0.17%) |
Oct 27, 2021 | 55.99 | 56.22 | 55.90 | 55.90 | 11,992 | -0.42(-0.75%) |
Oct 26, 2021 | 56.65 | 56.32 | 19,217 | -0.20(-0.35%) | ||
Oct 25, 2021 | 56.55 | 56.56 | 56.39 | 56.52 | 6,911 | +0.40(+0.72%) |
Oct 22, 2021 | 56.25 | 56.42 | 56.11 | 56.12 | 8,331 | -0.16(-0.29%) |
Oct 21, 2021 | 56.29 | 56.37 | 56.22 | 56.28 | 18,497 | -0.44(-0.77%) |
Oct 20, 2021 | 56.60 | 56.76 | 56.56 | 56.72 | 16,401 | +0.04(+0.08%) |
Oct 19, 2021 | 56.62 | 56.71 | 56.62 | 56.67 | 7,100 | +0.54(+0.97%) |
Oct 18, 2021 | 56.00 | 56.30 | 56.00 | 56.13 | 15,535 | -0.09(-0.16%) |
Oct 15, 2021 | 56.25 | 56.25 | 56.11 | 56.22 | 1,344 | +0.68(+1.23%) |
Oct 14, 2021 | 55.68 | 55.68 | 55.41 | 55.54 | 11,804 | +0.04(+0.06%) |
Oct 13, 2021 | 55.47 | 55.51 | 55.45 | 55.50 | 5,588 | +0.64(+1.16%) |
Oct 12, 2021 | 55.01 | 55.12 | 54.86 | 54.86 | 2,593 | -0.21(-0.39%) |
Oct 11, 2021 | 55.44 | 55.44 | 55.08 | 55.08 | 2,572 | -0.08(-0.14%) |
Oct 08, 2021 | 55.10 | 55.28 | 55.10 | 55.15 | 2,948 | +0.15(+0.28%) |
Oct 07, 2021 | 54.94 | 55.21 | 54.94 | 55.00 | 3,540 | +0.69(+1.27%) |
Oct 06, 2021 | 53.87 | 54.31 | 53.87 | 54.31 | 2,591 | -0.22(-0.40%) |
Oct 05, 2021 | 54.60 | 54.76 | 54.59 | 54.53 | 5,069 | +0.40(+0.74%) |
Oct 04, 2021 | 54.54 | 54.54 | 54.00 | 54.13 | 15,808 | -0.73(-1.34%) |
Oct 01, 2021 | 54.82 | 54.99 | 54.61 | 54.86 | 12,765 | -0.01(-0.02%) |
Sep 30, 2021 | 55.01 | 55.20 | 54.83 | 54.88 | 3,584 | +0.44(+0.80%) |
Sep 29, 2021 | 54.70 | 54.70 | 54.44 | 54.44 | 5,928 | -0.26(-0.48%) |
Sep 28, 2021 | 54.98 | 54.98 | 54.69 | 54.70 | 7,709 | -0.74(-1.34%) |
Sep 27, 2021 | 55.43 | 55.56 | 55.38 | 55.44 | 16,608 | +0.21(+0.38%) |
Sep 24, 2021 | 55.32 | 55.32 | 55.22 | 55.23 | 1,663 | -0.70(-1.26%) |
Sep 23, 2021 | 55.78 | 55.99 | 55.73 | 55.94 | 4,698 | +0.47(+0.85%) |
Sep 22, 2021 | 55.55 | 55.64 | 55.46 | 55.46 | 1,743 | +0.84(+1.55%) |
Sep 21, 2021 | 54.67 | 54.81 | 54.46 | 54.62 | 10,356 | +0.28(+0.52%) |
Sep 20, 2021 | 54.41 | 54.51 | 53.93 | 54.34 | 10,885 | -1.24(-2.23%) |
Sep 17, 2021 | 55.88 | 55.88 | 55.58 | 55.58 | 9,869 | -0.46(-0.82%) |
Sep 16, 2021 | 55.68 | 56.04 | 55.68 | 56.04 | 15,024 | -0.46(-0.81%) |
Sep 15, 2021 | 56.07 | 56.53 | 56.07 | 56.49 | 24,444 | +0.21(+0.37%) |
Sep 14, 2021 | 56.53 | 56.53 | 56.26 | 56.29 | 7,878 | -0.44(-0.78%) |
Sep 13, 2021 | 56.55 | 56.74 | 56.55 | 56.73 | 3,537 | +0.38(+0.67%) |
Sep 10, 2021 | 56.81 | 56.82 | 56.35 | 56.35 | 12,388 | -0.13(-0.23%) |
Sep 09, 2021 | 56.39 | 56.51 | 56.29 | 56.48 | 2,751 | -0.09(-0.16%) |
Sep 08, 2021 | 56.96 | 56.96 | 56.42 | 56.57 | 8,683 | -0.63(-1.11%) |
Sep 07, 2021 | 57.14 | 57.33 | 57.14 | 57.20 | 21,639 | +0.06(+0.10%) |
Sep 03, 2021 | 56.85 | 57.16 | 56.85 | 57.14 | 3,147 | +0.40(+0.70%) |
Sep 02, 2021 | 56.89 | 57.07 | 56.75 | 56.75 | 38,342 | -0.18(-0.32%) |
Sep 01, 2021 | 56.95 | 57.12 | 56.93 | 56.93 | 5,455 | +0.55(+0.98%) |
Aug 31, 2021 | 56.42 | 56.46 | 56.26 | 56.37 | 9,581 | +0.62(+1.11%) |
Aug 30, 2021 | 55.71 | 55.82 | 55.62 | 55.75 | 38,415 | +0.15(+0.27%) |
Aug 27, 2021 | 55.19 | 55.60 | 55.19 | 55.60 | 5,336 | +0.82(+1.50%) |
Aug 26, 2021 | 54.94 | 55.00 | 54.78 | 54.78 | 13,430 | -0.38(-0.70%) |
Aug 25, 2021 | 55.08 | 55.17 | 55.02 | 55.17 | 1,935 | +0.14(+0.25%) |
Aug 24, 2021 | 55.03 | 55.11 | 54.96 | 55.03 | 6,031 | +0.93(+1.72%) |
Aug 23, 2021 | 53.84 | 54.14 | 53.83 | 54.10 | 11,821 | +0.75(+1.41%) |
Aug 20, 2021 | 53.20 | 53.49 | 53.20 | 53.34 | 51,872 | -0.26(-0.48%) |
Aug 19, 2021 | 53.36 | 53.79 | 53.36 | 53.60 | 18,844 | -0.69(-1.26%) |
Aug 18, 2021 | 54.46 | 54.66 | 54.29 | 54.29 | 3,735 | +0.14(+0.26%) |
Aug 17, 2021 | 54.23 | 54.40 | 54.15 | 54.15 | 14,324 | -0.92(-1.66%) |
Aug 16, 2021 | 54.94 | 55.07 | 54.90 | 55.06 | 3,556 | -0.36(-0.64%) |
Aug 13, 2021 | 55.18 | 55.42 | 55.18 | 55.42 | 6,033 | -0.06(-0.12%) |
Aug 12, 2021 | 55.37 | 55.56 | 55.37 | 55.48 | 18,377 | -0.30(-0.53%) |
Aug 11, 2021 | 55.60 | 55.78 | 55.59 | 55.78 | 10,641 | +0.21(+0.38%) |
Aug 10, 2021 | 55.72 | 55.72 | 55.52 | 55.57 | 2,169 | -0.12(-0.22%) |
Aug 09, 2021 | 55.73 | 55.81 | 55.69 | 55.69 | 1,455 | +0.10(+0.19%) |
Aug 06, 2021 | 55.88 | 55.88 | 55.57 | 55.59 | 42,385 | -0.45(-0.81%) |
Aug 05, 2021 | 56.16 | 56.17 | 56.02 | 56.04 | 6,023 | -0.06(-0.12%) |
Aug 04, 2021 | 56.16 | 56.34 | 55.99 | 56.11 | 42,279 | +0.22(+0.39%) |
Aug 03, 2021 | 55.58 | 55.89 | 55.42 | 55.89 | 34,894 | +0.47(+0.85%) |