Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.18 | 56.33 | 54.80 | 55.76 | 1,813,117 | +1.34(+2.46%) |
Oct 28, 2021 | 54.15 | 54.79 | 54.04 | 54.42 | 639,053 | +0.98(+1.83%) |
Oct 27, 2021 | 54.83 | 55.09 | 53.42 | 53.44 | 668,273 | -1.50(-2.73%) |
Oct 26, 2021 | 54.80 | 54.94 | 976,367 | +0.69(+1.27%) | ||
Oct 25, 2021 | 54.37 | 54.57 | 54.11 | 54.25 | 638,733 | +0.26(+0.48%) |
Oct 22, 2021 | 53.95 | 54.24 | 53.63 | 53.99 | 353,234 | +0.43(+0.80%) |
Oct 21, 2021 | 53.40 | 53.71 | 53.09 | 53.56 | 308,627 | +0.37(+0.70%) |
Oct 20, 2021 | 53.31 | 53.45 | 53.03 | 53.19 | 235,537 | +0.62(+1.18%) |
Oct 19, 2021 | 52.24 | 52.63 | 52.21 | 52.57 | 298,364 | +0.46(+0.88%) |
Oct 18, 2021 | 51.83 | 52.33 | 51.70 | 52.11 | 361,068 | +0.47(+0.91%) |
Oct 15, 2021 | 51.74 | 51.98 | 51.55 | 51.64 | 744,551 | -0.17(-0.33%) |
Oct 14, 2021 | 51.88 | 52.06 | 51.53 | 51.81 | 388,700 | +0.51(+0.99%) |
Oct 13, 2021 | 51.49 | 51.75 | 51.30 | 51.30 | 358,148 | +0.19(+0.37%) |
Oct 12, 2021 | 51.43 | 51.57 | 51.00 | 51.11 | 550,855 | +0.33(+0.65%) |
Oct 11, 2021 | 51.10 | 51.40 | 50.77 | 50.78 | 236,736 | -0.29(-0.57%) |
Oct 08, 2021 | 51.33 | 51.40 | 50.74 | 51.07 | 349,426 | -0.05(-0.10%) |
Oct 07, 2021 | 50.42 | 51.56 | 50.32 | 51.12 | 624,657 | +0.12(+0.24%) |
Oct 06, 2021 | 50.86 | 51.38 | 50.67 | 51.00 | 998,020 | +0.04(+0.08%) |
Oct 05, 2021 | 50.66 | 51.26 | 50.62 | 50.96 | 1,872,948 | +0.34(+0.67%) |
Oct 04, 2021 | 50.97 | 51.10 | 50.30 | 50.62 | 612,737 | -0.36(-0.71%) |
Oct 01, 2021 | 51.19 | 51.25 | 50.08 | 50.98 | 965,927 | -0.70(-1.35%) |
Sep 30, 2021 | 51.67 | 52.04 | 51.56 | 51.68 | 644,897 | +0.10(+0.19%) |
Sep 29, 2021 | 51.63 | 51.95 | 51.41 | 51.58 | 533,792 | +0.06(+0.12%) |
Sep 28, 2021 | 51.65 | 51.68 | 51.16 | 51.52 | 578,590 | -1.12(-2.13%) |
Sep 27, 2021 | 53.28 | 53.42 | 52.53 | 52.64 | 773,001 | -1.49(-2.75%) |
Sep 24, 2021 | 54.49 | 54.52 | 53.82 | 54.13 | 922,264 | -0.70(-1.28%) |
Sep 23, 2021 | 54.97 | 55.18 | 54.74 | 54.83 | 345,600 | +0.08(+0.15%) |
Sep 22, 2021 | 54.73 | 55.03 | 54.57 | 54.75 | 540,541 | -0.08(-0.15%) |
Sep 21, 2021 | 54.96 | 55.03 | 54.57 | 54.83 | 438,833 | +0.13(+0.24%) |
Sep 20, 2021 | 53.69 | 54.75 | 53.62 | 54.70 | 729,348 | +0.36(+0.66%) |
Sep 17, 2021 | 53.92 | 54.53 | 53.54 | 54.34 | 1,570,144 | +0.19(+0.35%) |
Sep 16, 2021 | 53.30 | 54.20 | 53.11 | 54.15 | 1,162,936 | +0.66(+1.23%) |
Sep 15, 2021 | 53.07 | 53.65 | 52.59 | 53.49 | 976,336 | -0.21(-0.39%) |
Sep 14, 2021 | 53.42 | 54.15 | 53.42 | 53.70 | 640,595 | +0.33(+0.62%) |
Sep 13, 2021 | 54.72 | 54.96 | 53.04 | 53.37 | 804,039 | -2.06(-3.72%) |
Sep 10, 2021 | 55.66 | 55.73 | 55.38 | 55.43 | 392,204 | -0.09(-0.16%) |
Sep 09, 2021 | 55.92 | 56.05 | 55.50 | 55.52 | 494,628 | -0.49(-0.87%) |
Sep 08, 2021 | 56.10 | 56.19 | 55.84 | 56.01 | 430,239 | -0.48(-0.85%) |
Sep 07, 2021 | 56.26 | 56.63 | 56.02 | 56.49 | 625,877 | -0.20(-0.35%) |
Sep 03, 2021 | 56.11 | 56.87 | 55.91 | 56.69 | 457,236 | -0.14(-0.25%) |
Sep 02, 2021 | 56.51 | 56.91 | 56.38 | 56.83 | 413,105 | +0.54(+0.96%) |
Sep 01, 2021 | 55.36 | 56.49 | 55.24 | 56.29 | 692,068 | +0.47(+0.84%) |
Aug 31, 2021 | 55.98 | 55.98 | 55.14 | 55.82 | 1,291,758 | -0.22(-0.39%) |
Aug 30, 2021 | 55.61 | 56.34 | 55.58 | 56.04 | 379,291 | +0.54(+0.97%) |
Aug 27, 2021 | 55.14 | 56.09 | 54.91 | 55.50 | 534,821 | +0.76(+1.39%) |
Aug 26, 2021 | 54.62 | 54.98 | 54.23 | 54.74 | 430,004 | +0.46(+0.85%) |
Aug 25, 2021 | 54.01 | 54.52 | 53.98 | 54.28 | 509,309 | +0.15(+0.28%) |
Aug 24, 2021 | 53.93 | 54.14 | 53.62 | 54.13 | 394,847 | +0.17(+0.32%) |
Aug 23, 2021 | 53.93 | 53.99 | 53.71 | 53.96 | 419,620 | +0.47(+0.88%) |
Aug 20, 2021 | 52.85 | 53.66 | 52.84 | 53.49 | 529,215 | +0.78(+1.48%) |
Aug 19, 2021 | 52.46 | 53.27 | 52.31 | 52.71 | 883,526 | +0.08(+0.15%) |
Aug 18, 2021 | 52.56 | 53.00 | 52.54 | 52.63 | 587,196 | +0.55(+1.06%) |
Aug 17, 2021 | 51.91 | 52.18 | 51.68 | 52.08 | 723,983 | +0.17(+0.33%) |
Aug 16, 2021 | 51.39 | 51.93 | 51.09 | 51.91 | 697,176 | +0.77(+1.51%) |
Aug 13, 2021 | 50.95 | 51.34 | 50.89 | 51.14 | 248,015 | +0.06(+0.12%) |
Aug 12, 2021 | 50.59 | 51.10 | 50.54 | 51.08 | 540,923 | -0.01(-0.02%) |
Aug 11, 2021 | 51.77 | 51.84 | 50.73 | 51.09 | 466,104 | -0.65(-1.26%) |
Aug 10, 2021 | 52.22 | 52.28 | 51.71 | 51.74 | 587,752 | -0.48(-0.92%) |
Aug 09, 2021 | 52.52 | 52.82 | 52.12 | 52.22 | 518,859 | -0.14(-0.27%) |
Aug 06, 2021 | 52.05 | 53.06 | 51.84 | 52.36 | 1,212,281 | -0.40(-0.76%) |
Aug 05, 2021 | 52.63 | 52.85 | 52.32 | 52.76 | 940,462 | +0.04(+0.08%) |
Aug 04, 2021 | 52.74 | 52.94 | 52.18 | 52.72 | 878,523 | +0.23(+0.44%) |
Aug 03, 2021 | 52.66 | 53.03 | 52.24 | 52.49 | 745,705 | -0.30(-0.57%) |