Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.95 | 55.19 | 54.95 | 55.14 | 32,550 | -0.03(-0.05%) |
Oct 28, 2021 | 54.76 | 55.19 | 54.76 | 55.17 | 14,838 | +0.46(+0.85%) |
Oct 27, 2021 | 55.38 | 55.19 | 54.71 | 54.71 | 20,759 | -0.68(-1.23%) |
Oct 26, 2021 | 55.60 | 55.39 | 55.39 | 23,627 | -0.10(-0.19%) | |
Oct 25, 2021 | 55.41 | 55.59 | 55.25 | 55.49 | 21,545 | +0.20(+0.36%) |
Oct 22, 2021 | 55.28 | 55.42 | 55.13 | 55.29 | 18,184 | +0.04(+0.06%) |
Oct 21, 2021 | 55.29 | 55.29 | 55.02 | 55.26 | 28,010 | -0.08(-0.15%) |
Oct 20, 2021 | 55.02 | 55.38 | 55.02 | 55.34 | 34,272 | +0.36(+0.65%) |
Oct 19, 2021 | 54.77 | 55.00 | 54.75 | 54.98 | 33,348 | +0.35(+0.65%) |
Oct 18, 2021 | 54.26 | 54.68 | 54.12 | 54.63 | 107,279 | +0.06(+0.11%) |
Oct 15, 2021 | 54.59 | 54.66 | 54.44 | 54.57 | 23,168 | +0.37(+0.69%) |
Oct 14, 2021 | 53.75 | 54.24 | 53.75 | 54.20 | 26,442 | +0.91(+1.71%) |
Oct 13, 2021 | 53.19 | 53.41 | 52.89 | 53.28 | 53,100 | +0.09(+0.16%) |
Oct 12, 2021 | 53.46 | 53.50 | 53.07 | 53.20 | 24,668 | -0.21(-0.39%) |
Oct 11, 2021 | 53.69 | 53.96 | 53.40 | 53.41 | 19,791 | -0.21(-0.39%) |
Oct 08, 2021 | 53.63 | 53.78 | 53.57 | 53.61 | 11,005 | -0.06(-0.11%) |
Oct 07, 2021 | 53.51 | 54.02 | 53.51 | 53.67 | 32,004 | +0.45(+0.85%) |
Oct 06, 2021 | 52.57 | 53.24 | 52.48 | 53.22 | 32,629 | +0.05(+0.09%) |
Oct 05, 2021 | 52.94 | 53.38 | 52.94 | 53.17 | 26,716 | +0.44(+0.84%) |
Oct 04, 2021 | 52.95 | 53.18 | 52.51 | 52.72 | 26,540 | -0.34(-0.64%) |
Oct 01, 2021 | 52.74 | 53.29 | 52.32 | 53.06 | 26,427 | +0.48(+0.92%) |
Sep 30, 2021 | 53.64 | 53.64 | 52.70 | 52.58 | 34,875 | -0.82(-1.54%) |
Sep 29, 2021 | 53.37 | 53.68 | 53.32 | 53.41 | 38,535 | +0.15(+0.28%) |
Sep 28, 2021 | 53.85 | 53.86 | 53.24 | 53.25 | 34,071 | -0.89(-1.64%) |
Sep 27, 2021 | 54.03 | 54.27 | 54.03 | 54.14 | 18,841 | +0.03(+0.05%) |
Sep 24, 2021 | 53.87 | 54.21 | 53.87 | 54.11 | 17,681 | +0.03(+0.05%) |
Sep 23, 2021 | 53.75 | 54.29 | 53.75 | 54.09 | 28,570 | +0.56(+1.04%) |
Sep 22, 2021 | 53.26 | 53.76 | 53.26 | 53.53 | 48,182 | +0.51(+0.96%) |
Sep 21, 2021 | 53.35 | 53.53 | 52.91 | 53.02 | 37,956 | -0.06(-0.12%) |
Sep 20, 2021 | 53.15 | 53.21 | 52.48 | 53.08 | 67,908 | -0.83(-1.53%) |
Sep 17, 2021 | 54.27 | 54.27 | 53.87 | 53.91 | 20,221 | -0.40(-0.74%) |
Sep 16, 2021 | 54.42 | 54.48 | 54.02 | 54.31 | 8,719 | -0.19(-0.35%) |
Sep 15, 2021 | 54.24 | 54.50 | 54.13 | 54.50 | 9,084 | +0.56(+1.05%) |
Sep 14, 2021 | 54.50 | 54.50 | 53.85 | 53.93 | 13,738 | -0.41(-0.76%) |
Sep 13, 2021 | 54.46 | 54.46 | 54.14 | 54.34 | 16,003 | +0.20(+0.38%) |
Sep 10, 2021 | 54.67 | 54.67 | 54.13 | 54.14 | 18,259 | -0.32(-0.59%) |
Sep 09, 2021 | 54.73 | 54.84 | 54.45 | 54.46 | 12,952 | -0.27(-0.50%) |
Sep 08, 2021 | 54.78 | 54.81 | 54.52 | 54.73 | 19,100 | -0.09(-0.17%) |
Sep 07, 2021 | 55.24 | 55.28 | 54.82 | 54.82 | 20,747 | -0.48(-0.87%) |
Sep 03, 2021 | 55.27 | 55.36 | 55.19 | 55.30 | 59,021 | -0.03(-0.05%) |
Sep 02, 2021 | 55.27 | 55.35 | 55.13 | 55.33 | 58,467 | +0.32(+0.58%) |
Sep 01, 2021 | 55.02 | 55.13 | 54.94 | 55.01 | 35,209 | +0.02(+0.03%) |
Aug 31, 2021 | 55.16 | 55.16 | 54.93 | 54.99 | 45,186 | -0.12(-0.22%) |
Aug 30, 2021 | 55.04 | 55.23 | 55.04 | 55.12 | 15,480 | +0.17(+0.31%) |
Aug 27, 2021 | 54.61 | 55.01 | 54.61 | 54.95 | 23,864 | +0.43(+0.79%) |
Aug 26, 2021 | 54.74 | 54.80 | 54.50 | 54.51 | 55,636 | -0.25(-0.46%) |
Aug 25, 2021 | 54.65 | 54.89 | 54.65 | 54.77 | 26,775 | +0.16(+0.29%) |
Aug 24, 2021 | 54.73 | 54.73 | 54.57 | 54.61 | 17,280 | -0.04(-0.07%) |
Aug 23, 2021 | 54.64 | 54.81 | 54.57 | 54.65 | 30,776 | +0.25(+0.47%) |
Aug 20, 2021 | 54.06 | 54.44 | 53.92 | 54.39 | 143,718 | +0.44(+0.82%) |
Aug 19, 2021 | 53.56 | 54.09 | 53.56 | 53.95 | 144,196 | +0.08(+0.14%) |
Aug 18, 2021 | 54.44 | 54.63 | 53.88 | 53.88 | 54,228 | -0.64(-1.17%) |
Aug 17, 2021 | 54.60 | 54.61 | 54.17 | 54.52 | 29,788 | -0.40(-0.73%) |
Aug 16, 2021 | 54.48 | 54.94 | 54.46 | 54.92 | 15,624 | +0.23(+0.41%) |
Aug 13, 2021 | 54.68 | 54.70 | 54.61 | 54.69 | 27,600 | +0.09(+0.17%) |
Aug 12, 2021 | 54.51 | 54.62 | 54.39 | 54.60 | 31,721 | +0.10(+0.19%) |
Aug 11, 2021 | 54.40 | 54.53 | 54.34 | 54.50 | 41,816 | +0.27(+0.51%) |
Aug 10, 2021 | 54.03 | 54.27 | 54.03 | 54.22 | 24,277 | +0.23(+0.42%) |
Aug 09, 2021 | 54.10 | 54.14 | 53.99 | 54.00 | 15,857 | -0.14(-0.26%) |
Aug 06, 2021 | 54.06 | 54.21 | 54.06 | 54.14 | 29,053 | +0.15(+0.28%) |
Aug 05, 2021 | 54.01 | 54.03 | 53.87 | 53.99 | 23,173 | +0.21(+0.38%) |
Aug 04, 2021 | 54.02 | 54.05 | 53.78 | 53.78 | 87,711 | -0.44(-0.81%) |
Aug 03, 2021 | 53.82 | 54.22 | 53.62 | 54.22 | 56,717 | +0.56(+1.05%) |