Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.35 | 56.81 | 56.33 | 56.79 | 991,862 | +0.30(+0.53%) |
Oct 28, 2021 | 55.77 | 56.54 | 55.73 | 56.49 | 835,613 | +0.94(+1.69%) |
Oct 27, 2021 | 56.19 | 56.26 | 55.47 | 55.55 | 686,999 | -0.82(-1.46%) |
Oct 26, 2021 | 56.76 | 56.37 | 387,789 | -0.38(-0.67%) | ||
Oct 25, 2021 | 56.76 | 57.44 | 56.48 | 56.76 | 554,313 | -0.07(-0.12%) |
Oct 22, 2021 | 56.93 | 57.66 | 56.69 | 56.82 | 602,514 | +0.13(+0.24%) |
Oct 21, 2021 | 56.50 | 56.70 | 55.99 | 56.69 | 705,298 | +0.21(+0.37%) |
Oct 20, 2021 | 55.64 | 56.50 | 55.52 | 56.48 | 701,742 | +0.96(+1.72%) |
Oct 19, 2021 | 55.05 | 55.58 | 54.57 | 55.52 | 674,989 | +0.58(+1.06%) |
Oct 18, 2021 | 54.73 | 55.22 | 54.35 | 54.94 | 505,595 | -0.11(-0.19%) |
Oct 15, 2021 | 54.52 | 55.37 | 54.12 | 55.04 | 1,038,792 | +0.82(+1.52%) |
Oct 14, 2021 | 53.82 | 54.38 | 53.42 | 54.22 | 732,209 | +0.73(+1.36%) |
Oct 13, 2021 | 54.45 | 54.56 | 53.26 | 53.49 | 1,010,707 | -0.87(-1.60%) |
Oct 12, 2021 | 54.69 | 55.06 | 54.23 | 54.36 | 1,215,376 | -0.34(-0.63%) |
Oct 11, 2021 | 54.75 | 55.39 | 54.60 | 54.71 | 1,154,817 | -0.05(-0.09%) |
Oct 08, 2021 | 54.96 | 55.47 | 54.72 | 54.76 | 932,300 | -0.34(-0.61%) |
Oct 07, 2021 | 54.77 | 55.94 | 54.68 | 55.09 | 1,182,522 | +0.83(+1.53%) |
Oct 06, 2021 | 54.05 | 54.96 | 53.65 | 54.26 | 1,479,641 | -0.11(-0.21%) |
Oct 05, 2021 | 53.57 | 54.88 | 53.34 | 54.37 | 1,847,414 | +0.80(+1.50%) |
Oct 04, 2021 | 52.83 | 54.05 | 52.83 | 53.57 | 1,345,108 | +0.73(+1.38%) |
Oct 01, 2021 | 52.51 | 53.44 | 52.18 | 52.84 | 1,302,103 | +0.39(+0.75%) |
Sep 30, 2021 | 53.76 | 53.85 | 52.48 | 52.45 | 1,364,980 | -1.03(-1.93%) |
Sep 29, 2021 | 54.02 | 54.34 | 53.23 | 53.48 | 1,303,767 | -0.52(-0.96%) |
Sep 28, 2021 | 54.99 | 55.07 | 53.85 | 54.00 | 971,571 | -0.93(-1.69%) |
Sep 27, 2021 | 54.85 | 55.53 | 54.70 | 54.93 | 958,593 | +0.08(+0.14%) |
Sep 24, 2021 | 54.49 | 55.22 | 54.49 | 54.85 | 564,023 | +0.16(+0.30%) |
Sep 23, 2021 | 54.29 | 55.29 | 54.21 | 54.69 | 741,799 | +0.73(+1.35%) |
Sep 22, 2021 | 53.86 | 54.42 | 53.45 | 53.96 | 574,369 | +0.48(+0.89%) |
Sep 21, 2021 | 54.09 | 54.17 | 53.38 | 53.48 | 738,732 | -0.31(-0.57%) |
Sep 20, 2021 | 53.10 | 54.13 | 52.94 | 53.79 | 965,317 | -0.08(-0.14%) |
Sep 17, 2021 | 55.11 | 55.44 | 53.66 | 53.87 | 2,085,850 | -1.51(-2.73%) |
Sep 16, 2021 | 55.73 | 56.02 | 55.29 | 55.38 | 903,625 | -0.40(-0.72%) |
Sep 15, 2021 | 55.78 | 56.08 | 55.59 | 55.78 | 707,087 | +0.11(+0.21%) |
Sep 14, 2021 | 55.68 | 56.41 | 55.38 | 55.67 | 791,998 | +0.32(+0.57%) |
Sep 13, 2021 | 55.94 | 56.10 | 55.08 | 55.35 | 537,636 | -0.25(-0.45%) |
Sep 10, 2021 | 55.91 | 56.21 | 55.51 | 55.60 | 741,708 | -0.11(-0.19%) |
Sep 09, 2021 | 56.93 | 57.08 | 55.64 | 55.70 | 794,677 | -1.27(-2.23%) |
Sep 08, 2021 | 56.91 | 57.26 | 56.67 | 56.98 | 603,371 | -0.22(-0.38%) |
Sep 07, 2021 | 58.37 | 58.39 | 57.12 | 57.20 | 609,095 | -1.41(-2.40%) |
Sep 03, 2021 | 59.08 | 59.08 | 58.59 | 58.61 | 521,006 | -0.48(-0.81%) |
Sep 02, 2021 | 59.02 | 59.16 | 58.57 | 59.08 | 446,408 | +0.35(+0.60%) |
Sep 01, 2021 | 58.12 | 59.20 | 58.12 | 58.73 | 931,448 | +0.50(+0.85%) |
Aug 31, 2021 | 58.37 | 58.83 | 57.87 | 58.23 | 1,285,077 | -0.08(-0.13%) |
Aug 30, 2021 | 58.44 | 58.81 | 57.97 | 58.31 | 545,104 | +0.04(+0.07%) |
Aug 27, 2021 | 57.93 | 58.56 | 57.87 | 58.27 | 601,630 | +0.38(+0.66%) |
Aug 26, 2021 | 58.43 | 58.46 | 57.86 | 57.89 | 422,320 | -0.48(-0.82%) |
Aug 25, 2021 | 57.18 | 58.44 | 56.87 | 58.37 | 569,754 | +1.08(+1.88%) |
Aug 24, 2021 | 57.23 | 57.39 | 56.79 | 57.29 | 1,057,209 | +0.37(+0.65%) |
Aug 23, 2021 | 57.21 | 57.39 | 56.86 | 56.92 | 753,851 | +0.28(+0.49%) |
Aug 20, 2021 | 56.38 | 56.91 | 56.22 | 56.64 | 577,233 | +0.26(+0.46%) |
Aug 19, 2021 | 56.08 | 56.65 | 55.82 | 56.38 | 687,650 | -0.15(-0.27%) |
Aug 18, 2021 | 56.76 | 57.06 | 56.49 | 56.53 | 466,003 | -0.38(-0.67%) |
Aug 17, 2021 | 57.64 | 57.69 | 56.60 | 56.92 | 509,560 | -0.77(-1.34%) |
Aug 16, 2021 | 57.64 | 57.82 | 56.61 | 57.69 | 561,811 | +0.04(+0.07%) |
Aug 13, 2021 | 57.46 | 57.96 | 57.35 | 57.65 | 702,279 | +0.10(+0.17%) |
Aug 12, 2021 | 57.93 | 57.97 | 56.99 | 57.56 | 577,585 | -0.31(-0.54%) |
Aug 11, 2021 | 57.50 | 57.91 | 57.25 | 57.87 | 815,524 | +0.53(+0.93%) |
Aug 10, 2021 | 56.34 | 57.45 | 56.34 | 57.34 | 806,166 | +0.93(+1.64%) |
Aug 09, 2021 | 56.05 | 56.47 | 55.57 | 56.41 | 915,965 | +0.39(+0.70%) |
Aug 06, 2021 | 55.54 | 56.11 | 55.49 | 56.02 | 1,013,350 | +0.57(+1.03%) |
Aug 05, 2021 | 55.82 | 56.14 | 54.97 | 55.45 | 1,272,265 | +0.12(+0.22%) |
Aug 04, 2021 | 55.82 | 56.39 | 54.66 | 55.32 | 1,414,229 | -0.47(-0.84%) |
Aug 03, 2021 | 53.13 | 55.92 | 52.78 | 55.79 | 1,406,440 | +2.06(+3.84%) |