Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.07 | 55.41 | 54.28 | 55.14 | 2,566,314 | -0.78(-1.40%) |
Oct 28, 2021 | 56.79 | 57.24 | 55.28 | 55.92 | 2,839,052 | -0.72(-1.28%) |
Oct 27, 2021 | 57.13 | 57.42 | 56.33 | 56.65 | 2,325,658 | -0.68(-1.18%) |
Oct 26, 2021 | 58.22 | 57.32 | 2,117,134 | -0.89(-1.53%) | ||
Oct 25, 2021 | 58.27 | 58.31 | 56.93 | 58.21 | 2,075,767 | -0.20(-0.35%) |
Oct 22, 2021 | 58.47 | 58.92 | 58.16 | 58.42 | 1,435,416 | -0.16(-0.28%) |
Oct 21, 2021 | 58.01 | 58.65 | 57.86 | 58.58 | 2,008,485 | +0.20(+0.35%) |
Oct 20, 2021 | 58.45 | 59.11 | 58.09 | 58.38 | 2,031,587 | -0.61(-1.03%) |
Oct 19, 2021 | 59.05 | 59.21 | 58.40 | 58.99 | 1,601,782 | +0.16(+0.28%) |
Oct 18, 2021 | 58.90 | 59.05 | 58.41 | 58.82 | 2,021,178 | +0.03(+0.05%) |
Oct 15, 2021 | 57.95 | 59.02 | 57.95 | 58.79 | 2,206,242 | +1.26(+2.18%) |
Oct 14, 2021 | 56.90 | 57.56 | 56.80 | 57.54 | 1,265,991 | +0.60(+1.05%) |
Oct 13, 2021 | 56.63 | 56.95 | 55.92 | 56.94 | 1,560,487 | +0.58(+1.03%) |
Oct 12, 2021 | 56.99 | 57.52 | 56.05 | 56.36 | 2,523,060 | -0.82(-1.44%) |
Oct 11, 2021 | 57.51 | 57.81 | 56.90 | 57.18 | 1,692,324 | -0.11(-0.19%) |
Oct 08, 2021 | 57.30 | 57.73 | 56.92 | 57.29 | 2,065,617 | -0.11(-0.19%) |
Oct 07, 2021 | 57.97 | 58.09 | 56.89 | 57.39 | 2,579,735 | +0.99(+1.76%) |
Oct 06, 2021 | 55.97 | 56.42 | 55.45 | 56.40 | 1,832,302 | +0.12(+0.21%) |
Oct 05, 2021 | 55.56 | 56.48 | 55.56 | 56.28 | 2,807,858 | +0.35(+0.62%) |
Oct 04, 2021 | 55.82 | 56.09 | 55.22 | 55.93 | 2,790,883 | -0.51(-0.91%) |
Oct 01, 2021 | 56.36 | 56.68 | 55.42 | 56.45 | 2,503,736 | +0.31(+0.55%) |
Sep 30, 2021 | 57.22 | 57.77 | 56.12 | 56.14 | 3,363,309 | -0.32(-0.56%) |
Sep 29, 2021 | 56.68 | 56.87 | 56.06 | 56.45 | 3,052,091 | -0.43(-0.76%) |
Sep 28, 2021 | 56.65 | 57.17 | 56.53 | 56.89 | 3,881,704 | +0.20(+0.36%) |
Sep 27, 2021 | 56.04 | 56.85 | 56.04 | 56.69 | 3,975,923 | +0.52(+0.93%) |
Sep 24, 2021 | 54.97 | 56.41 | 54.96 | 56.16 | 5,249,235 | +1.64(+3.01%) |
Sep 23, 2021 | 52.99 | 54.62 | 52.98 | 54.52 | 6,377,450 | +1.95(+3.71%) |
Sep 22, 2021 | 52.70 | 53.44 | 52.31 | 52.57 | 5,156,364 | +0.26(+0.50%) |
Sep 21, 2021 | 52.07 | 53.03 | 51.97 | 52.31 | 3,752,005 | +0.57(+1.10%) |
Sep 20, 2021 | 51.81 | 52.19 | 50.75 | 51.74 | 3,693,035 | -1.25(-2.35%) |
Sep 17, 2021 | 53.64 | 54.00 | 52.99 | 52.99 | 4,967,789 | -0.80(-1.49%) |
Sep 16, 2021 | 54.76 | 54.92 | 53.30 | 53.79 | 4,758,052 | -1.85(-3.33%) |
Sep 15, 2021 | 56.13 | 56.87 | 55.07 | 55.64 | 4,469,274 | -3.50(-5.91%) |
Sep 14, 2021 | 59.66 | 59.69 | 58.91 | 59.14 | 1,208,128 | -0.70(-1.16%) |
Sep 13, 2021 | 59.12 | 59.88 | 58.87 | 59.84 | 1,535,576 | +0.61(+1.03%) |
Sep 10, 2021 | 59.91 | 60.35 | 59.18 | 59.23 | 2,266,427 | -0.15(-0.26%) |
Sep 09, 2021 | 59.11 | 59.94 | 59.11 | 59.38 | 2,366,613 | -0.11(-0.18%) |
Sep 08, 2021 | 59.99 | 60.24 | 58.39 | 59.49 | 2,584,719 | -0.86(-1.42%) |
Sep 07, 2021 | 60.79 | 61.29 | 60.16 | 60.35 | 2,123,081 | -0.03(-0.05%) |
Sep 03, 2021 | 60.66 | 61.19 | 60.24 | 60.38 | 1,433,039 | +0.07(+0.11%) |
Sep 02, 2021 | 60.16 | 60.64 | 60.02 | 60.31 | 1,669,499 | +0.34(+0.56%) |
Sep 01, 2021 | 59.65 | 60.65 | 59.65 | 59.97 | 2,227,600 | +0.50(+0.84%) |
Aug 31, 2021 | 59.09 | 59.97 | 58.96 | 59.47 | 4,154,279 | +0.98(+1.67%) |
Aug 30, 2021 | 58.40 | 58.85 | 58.14 | 58.49 | 2,312,659 | +0.18(+0.31%) |
Aug 27, 2021 | 58.03 | 58.44 | 57.67 | 58.31 | 1,328,446 | +0.06(+0.10%) |
Aug 26, 2021 | 59.11 | 59.46 | 58.12 | 58.25 | 2,378,762 | -0.83(-1.41%) |
Aug 25, 2021 | 58.65 | 59.31 | 58.43 | 59.08 | 1,983,767 | +0.14(+0.25%) |
Aug 24, 2021 | 58.39 | 59.23 | 58.35 | 58.94 | 3,073,129 | +0.92(+1.58%) |
Aug 23, 2021 | 57.52 | 58.23 | 57.34 | 58.02 | 2,400,081 | +0.97(+1.71%) |
Aug 20, 2021 | 56.72 | 57.18 | 56.57 | 57.05 | 1,599,857 | +0.20(+0.36%) |
Aug 19, 2021 | 56.48 | 57.21 | 56.25 | 56.84 | 2,066,313 | -0.16(-0.29%) |
Aug 18, 2021 | 58.35 | 58.71 | 56.91 | 57.01 | 2,920,306 | -1.11(-1.91%) |
Aug 17, 2021 | 57.85 | 58.14 | 56.82 | 58.12 | 3,768,599 | -0.47(-0.81%) |
Aug 16, 2021 | 59.15 | 59.34 | 58.44 | 58.59 | 1,473,217 | -0.74(-1.25%) |
Aug 13, 2021 | 58.74 | 59.55 | 58.74 | 59.33 | 1,846,916 | +0.38(+0.64%) |
Aug 12, 2021 | 58.56 | 59.00 | 58.15 | 58.95 | 1,004,814 | -0.13(-0.21%) |
Aug 11, 2021 | 58.91 | 59.31 | 58.72 | 59.08 | 1,627,004 | +0.17(+0.29%) |
Aug 10, 2021 | 59.30 | 59.37 | 58.49 | 58.91 | 3,003,459 | -0.24(-0.41%) |
Aug 09, 2021 | 59.54 | 59.73 | 58.96 | 59.15 | 1,464,295 | -0.38(-0.63%) |
Aug 06, 2021 | 59.51 | 59.88 | 59.34 | 59.52 | 1,629,305 | +0.20(+0.34%) |
Aug 05, 2021 | 60.25 | 60.25 | 59.14 | 59.32 | 1,949,721 | -0.91(-1.50%) |
Aug 04, 2021 | 59.54 | 60.31 | 59.30 | 60.23 | 2,659,713 | +0.99(+1.68%) |
Aug 03, 2021 | 59.99 | 59.99 | 58.65 | 59.23 | 3,835,336 | -0.42(-0.71%) |