Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.82 | 54.29 | 53.31 | 53.57 | 2,141,195 | -0.57(-1.05%) |
Oct 28, 2021 | 53.07 | 54.15 | 52.72 | 54.14 | 1,567,280 | +1.11(+2.09%) |
Oct 27, 2021 | 53.68 | 54.26 | 52.99 | 53.04 | 1,516,398 | -0.72(-1.33%) |
Oct 26, 2021 | 54.58 | 53.71 | 53.75 | 1,353,836 | -0.61(-1.12%) | |
Oct 25, 2021 | 53.85 | 54.85 | 53.66 | 54.36 | 1,631,558 | +0.35(+0.65%) |
Oct 22, 2021 | 54.15 | 54.46 | 53.54 | 54.01 | 1,053,756 | +0.09(+0.17%) |
Oct 21, 2021 | 52.88 | 54.15 | 52.88 | 53.92 | 2,418,439 | +0.55(+1.03%) |
Oct 20, 2021 | 53.57 | 53.88 | 53.29 | 53.37 | 1,417,840 | -0.01(-0.02%) |
Oct 19, 2021 | 53.18 | 53.71 | 53.12 | 53.38 | 1,697,668 | +0.65(+1.23%) |
Oct 18, 2021 | 51.88 | 52.90 | 51.73 | 52.74 | 1,645,967 | +0.41(+0.78%) |
Oct 15, 2021 | 52.49 | 52.90 | 52.29 | 52.33 | 1,234,125 | +0.24(+0.46%) |
Oct 14, 2021 | 51.01 | 52.12 | 50.72 | 52.09 | 1,762,938 | +1.52(+3.02%) |
Oct 13, 2021 | 49.95 | 50.67 | 49.58 | 50.56 | 1,657,318 | +0.85(+1.70%) |
Oct 12, 2021 | 50.01 | 50.40 | 49.54 | 49.72 | 1,568,730 | -0.18(-0.36%) |
Oct 11, 2021 | 50.65 | 50.99 | 49.89 | 49.90 | 1,384,117 | -0.92(-1.80%) |
Oct 08, 2021 | 51.23 | 51.59 | 50.52 | 50.81 | 1,347,354 | -0.71(-1.37%) |
Oct 07, 2021 | 51.62 | 52.27 | 51.49 | 51.52 | 2,252,717 | +0.53(+1.04%) |
Oct 06, 2021 | 50.27 | 51.13 | 49.88 | 50.99 | 3,178,455 | -0.04(-0.08%) |
Oct 05, 2021 | 50.68 | 51.58 | 50.33 | 51.03 | 1,618,857 | +0.47(+0.93%) |
Oct 04, 2021 | 50.79 | 51.18 | 50.36 | 50.56 | 1,626,207 | -0.13(-0.26%) |
Oct 01, 2021 | 50.45 | 50.99 | 49.85 | 50.69 | 1,213,550 | +0.46(+0.91%) |
Sep 30, 2021 | 51.39 | 51.46 | 50.21 | 50.24 | 2,902,734 | -1.00(-1.95%) |
Sep 29, 2021 | 51.57 | 51.82 | 51.06 | 51.23 | 1,979,269 | -0.15(-0.29%) |
Sep 28, 2021 | 52.66 | 52.99 | 51.14 | 51.38 | 2,345,030 | -1.81(-3.41%) |
Sep 27, 2021 | 53.44 | 54.55 | 53.15 | 53.20 | 2,828,765 | -0.13(-0.24%) |
Sep 24, 2021 | 53.41 | 53.78 | 53.03 | 53.32 | 1,521,310 | -0.13(-0.24%) |
Sep 23, 2021 | 52.98 | 53.59 | 52.85 | 53.45 | 2,469,602 | +0.74(+1.40%) |
Sep 22, 2021 | 53.26 | 53.54 | 52.66 | 52.72 | 2,322,653 | -0.02(-0.04%) |
Sep 21, 2021 | 53.15 | 53.23 | 51.98 | 52.74 | 2,096,994 | -0.07(-0.13%) |
Sep 20, 2021 | 52.95 | 53.34 | 52.17 | 52.81 | 2,804,797 | -1.31(-2.41%) |
Sep 17, 2021 | 53.77 | 54.52 | 53.62 | 54.11 | 8,837,875 | -0.27(-0.49%) |
Sep 16, 2021 | 54.56 | 54.99 | 54.01 | 54.38 | 2,971,577 | -0.41(-0.75%) |
Sep 15, 2021 | 53.25 | 54.83 | 53.05 | 54.79 | 3,069,538 | +1.42(+2.67%) |
Sep 14, 2021 | 54.12 | 54.13 | 52.69 | 53.36 | 2,807,331 | -0.45(-0.83%) |
Sep 13, 2021 | 55.12 | 55.43 | 53.22 | 53.81 | 3,982,872 | -0.73(-1.33%) |
Sep 10, 2021 | 54.26 | 55.05 | 53.93 | 54.54 | 3,711,389 | +0.84(+1.56%) |
Sep 09, 2021 | 52.54 | 53.96 | 52.54 | 53.70 | 3,877,589 | +1.17(+2.22%) |
Sep 08, 2021 | 51.38 | 52.68 | 51.23 | 52.54 | 2,787,583 | +0.96(+1.85%) |
Sep 07, 2021 | 52.56 | 52.90 | 51.30 | 51.58 | 2,510,996 | -1.18(-2.23%) |
Sep 03, 2021 | 53.69 | 54.02 | 52.45 | 52.76 | 3,773,401 | -0.85(-1.58%) |
Sep 02, 2021 | 53.24 | 54.27 | 53.24 | 53.60 | 3,870,499 | +1.05(+1.99%) |
Sep 01, 2021 | 53.13 | 53.13 | 52.20 | 52.56 | 1,996,975 | -0.28(-0.53%) |
Aug 31, 2021 | 53.04 | 53.23 | 52.47 | 52.84 | 2,166,575 | -0.23(-0.43%) |
Aug 30, 2021 | 52.71 | 53.35 | 52.27 | 53.07 | 2,050,440 | +0.40(+0.76%) |
Aug 27, 2021 | 51.90 | 53.20 | 51.58 | 52.67 | 3,412,587 | +1.03(+1.99%) |
Aug 26, 2021 | 51.81 | 52.02 | 51.15 | 51.64 | 2,162,281 | -0.27(-0.52%) |
Aug 25, 2021 | 51.81 | 52.22 | 51.48 | 51.91 | 2,120,265 | +0.29(+0.56%) |
Aug 24, 2021 | 50.91 | 51.82 | 50.91 | 51.62 | 1,545,878 | +0.85(+1.67%) |
Aug 23, 2021 | 50.40 | 51.09 | 50.32 | 50.77 | 1,643,295 | +0.87(+1.74%) |
Aug 20, 2021 | 49.58 | 49.97 | 49.28 | 49.91 | 1,494,458 | +0.34(+0.68%) |
Aug 19, 2021 | 49.83 | 50.04 | 49.14 | 49.57 | 2,239,319 | -0.74(-1.47%) |
Aug 18, 2021 | 50.54 | 50.91 | 50.24 | 50.31 | 1,549,914 | -0.37(-0.73%) |
Aug 17, 2021 | 51.79 | 51.91 | 50.49 | 50.67 | 2,787,795 | -1.45(-2.77%) |
Aug 16, 2021 | 52.06 | 52.29 | 51.49 | 52.12 | 1,683,172 | -0.13(-0.25%) |
Aug 13, 2021 | 51.82 | 52.47 | 51.67 | 52.25 | 2,808,854 | +0.42(+0.81%) |
Aug 12, 2021 | 51.42 | 51.89 | 51.27 | 51.83 | 2,293,941 | +0.48(+0.93%) |
Aug 11, 2021 | 51.02 | 51.35 | 50.49 | 51.35 | 2,303,840 | +0.47(+0.92%) |
Aug 10, 2021 | 49.39 | 50.93 | 49.30 | 50.88 | 2,685,414 | +1.53(+3.11%) |
Aug 09, 2021 | 49.43 | 49.62 | 48.87 | 49.35 | 2,143,981 | -0.30(-0.60%) |
Aug 06, 2021 | 50.24 | 50.71 | 49.61 | 49.65 | 4,614,780 | -0.28(-0.56%) |
Aug 05, 2021 | 50.54 | 51.21 | 49.72 | 49.93 | 6,847,297 | -0.22(-0.44%) |
Aug 04, 2021 | 49.55 | 50.84 | 49.20 | 50.15 | 10,446,601 | +0.65(+1.31%) |
Aug 03, 2021 | 48.53 | 49.63 | 47.75 | 49.50 | 2,556,714 | +1.30(+2.69%) |