Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.37 | 56.83 | 56.35 | 56.81 | 991,500 | +0.30(+0.53%) |
Oct 28, 2021 | 55.79 | 56.56 | 55.75 | 56.51 | 835,308 | +0.94(+1.69%) |
Oct 27, 2021 | 56.21 | 56.29 | 55.49 | 55.57 | 686,748 | -0.82(-1.46%) |
Oct 26, 2021 | 56.78 | 56.40 | 387,648 | -0.38(-0.67%) | ||
Oct 25, 2021 | 56.78 | 57.46 | 56.50 | 56.78 | 554,111 | -0.07(-0.12%) |
Oct 22, 2021 | 56.95 | 57.68 | 56.71 | 56.85 | 602,294 | +0.13(+0.24%) |
Oct 21, 2021 | 56.52 | 56.72 | 56.01 | 56.71 | 705,041 | +0.21(+0.37%) |
Oct 20, 2021 | 55.66 | 56.52 | 55.54 | 56.50 | 701,486 | +0.96(+1.72%) |
Oct 19, 2021 | 55.07 | 55.60 | 54.59 | 55.54 | 674,742 | +0.58(+1.06%) |
Oct 18, 2021 | 54.75 | 55.24 | 54.37 | 54.96 | 505,410 | -0.11(-0.19%) |
Oct 15, 2021 | 54.54 | 55.39 | 54.14 | 55.06 | 1,038,412 | +0.82(+1.52%) |
Oct 14, 2021 | 53.84 | 54.40 | 53.44 | 54.24 | 731,941 | +0.73(+1.36%) |
Oct 13, 2021 | 54.47 | 54.58 | 53.28 | 53.51 | 1,010,338 | -0.87(-1.60%) |
Oct 12, 2021 | 54.71 | 55.08 | 54.25 | 54.38 | 1,214,932 | -0.34(-0.63%) |
Oct 11, 2021 | 54.77 | 55.41 | 54.62 | 54.73 | 1,154,395 | -0.05(-0.09%) |
Oct 08, 2021 | 54.98 | 55.49 | 54.74 | 54.78 | 931,960 | -0.34(-0.61%) |
Oct 07, 2021 | 54.79 | 55.96 | 54.70 | 55.11 | 1,182,090 | +0.83(+1.54%) |
Oct 06, 2021 | 54.07 | 54.98 | 53.67 | 54.28 | 1,479,100 | -0.12(-0.21%) |
Oct 05, 2021 | 53.59 | 54.90 | 53.36 | 54.39 | 1,846,739 | +0.80(+1.50%) |
Oct 04, 2021 | 52.85 | 54.07 | 52.85 | 53.59 | 1,344,616 | +0.73(+1.38%) |
Oct 01, 2021 | 52.53 | 53.46 | 52.20 | 52.86 | 1,301,627 | +0.39(+0.75%) |
Sep 30, 2021 | 53.78 | 53.87 | 52.50 | 52.47 | 1,364,482 | -1.03(-1.93%) |
Sep 29, 2021 | 54.04 | 54.36 | 53.25 | 53.50 | 1,303,290 | -0.52(-0.96%) |
Sep 28, 2021 | 55.01 | 55.09 | 53.87 | 54.02 | 971,216 | -0.93(-1.69%) |
Sep 27, 2021 | 54.87 | 55.55 | 54.72 | 54.95 | 958,243 | +0.08(+0.14%) |
Sep 24, 2021 | 54.51 | 55.24 | 54.51 | 54.87 | 563,817 | +0.16(+0.30%) |
Sep 23, 2021 | 54.31 | 55.31 | 54.23 | 54.71 | 741,528 | +0.73(+1.35%) |
Sep 22, 2021 | 53.88 | 54.44 | 53.47 | 53.98 | 574,159 | +0.48(+0.89%) |
Sep 21, 2021 | 54.11 | 54.19 | 53.40 | 53.50 | 738,462 | -0.31(-0.57%) |
Sep 20, 2021 | 53.12 | 54.15 | 52.96 | 53.81 | 964,965 | -0.08(-0.14%) |
Sep 17, 2021 | 55.13 | 55.46 | 53.68 | 53.89 | 2,085,088 | -1.51(-2.73%) |
Sep 16, 2021 | 55.75 | 56.04 | 55.31 | 55.40 | 903,295 | -0.40(-0.72%) |
Sep 15, 2021 | 55.80 | 56.10 | 55.61 | 55.80 | 706,828 | +0.11(+0.21%) |
Sep 14, 2021 | 55.70 | 56.43 | 55.40 | 55.69 | 791,709 | +0.32(+0.57%) |
Sep 13, 2021 | 55.96 | 56.12 | 55.10 | 55.37 | 537,439 | -0.25(-0.45%) |
Sep 10, 2021 | 55.93 | 56.23 | 55.53 | 55.62 | 741,437 | -0.11(-0.19%) |
Sep 09, 2021 | 56.95 | 57.11 | 55.66 | 55.72 | 794,387 | -1.27(-2.23%) |
Sep 08, 2021 | 56.93 | 57.28 | 56.69 | 57.00 | 603,150 | -0.22(-0.39%) |
Sep 07, 2021 | 58.39 | 58.42 | 57.14 | 57.22 | 608,872 | -1.41(-2.40%) |
Sep 03, 2021 | 59.11 | 59.11 | 58.61 | 58.63 | 520,816 | -0.48(-0.81%) |
Sep 02, 2021 | 59.04 | 59.18 | 58.59 | 59.11 | 446,245 | +0.35(+0.60%) |
Sep 01, 2021 | 58.14 | 59.22 | 58.14 | 58.75 | 931,108 | +0.50(+0.85%) |
Aug 31, 2021 | 58.39 | 58.86 | 57.89 | 58.25 | 1,284,607 | -0.08(-0.13%) |
Aug 30, 2021 | 58.46 | 58.83 | 57.99 | 58.33 | 544,905 | +0.04(+0.07%) |
Aug 27, 2021 | 57.95 | 58.58 | 57.89 | 58.29 | 601,410 | +0.38(+0.66%) |
Aug 26, 2021 | 58.46 | 58.48 | 57.88 | 57.91 | 422,166 | -0.48(-0.82%) |
Aug 25, 2021 | 57.20 | 58.46 | 56.89 | 58.39 | 569,546 | +1.08(+1.88%) |
Aug 24, 2021 | 57.25 | 57.41 | 56.81 | 57.31 | 1,056,823 | +0.37(+0.65%) |
Aug 23, 2021 | 57.23 | 57.41 | 56.88 | 56.94 | 753,576 | +0.28(+0.49%) |
Aug 20, 2021 | 56.40 | 56.93 | 56.25 | 56.66 | 577,022 | +0.26(+0.46%) |
Aug 19, 2021 | 56.10 | 56.67 | 55.84 | 56.40 | 687,399 | -0.15(-0.27%) |
Aug 18, 2021 | 56.78 | 57.08 | 56.51 | 56.56 | 465,832 | -0.38(-0.67%) |
Aug 17, 2021 | 57.66 | 57.71 | 56.62 | 56.94 | 509,373 | -0.77(-1.34%) |
Aug 16, 2021 | 57.66 | 57.84 | 56.63 | 57.71 | 561,606 | +0.04(+0.07%) |
Aug 13, 2021 | 57.48 | 57.98 | 57.37 | 57.67 | 702,022 | +0.10(+0.17%) |
Aug 12, 2021 | 57.95 | 57.99 | 57.01 | 57.58 | 577,374 | -0.31(-0.54%) |
Aug 11, 2021 | 57.52 | 57.93 | 57.27 | 57.89 | 815,226 | +0.53(+0.93%) |
Aug 10, 2021 | 56.36 | 57.47 | 56.36 | 57.36 | 805,872 | +0.93(+1.64%) |
Aug 09, 2021 | 56.07 | 56.49 | 55.59 | 56.43 | 915,630 | +0.39(+0.70%) |
Aug 06, 2021 | 55.56 | 56.13 | 55.52 | 56.04 | 1,012,980 | +0.57(+1.03%) |
Aug 05, 2021 | 55.84 | 56.16 | 54.99 | 55.47 | 1,271,800 | +0.12(+0.22%) |
Aug 04, 2021 | 55.84 | 56.41 | 54.68 | 55.34 | 1,413,712 | -0.47(-0.84%) |
Aug 03, 2021 | 53.15 | 55.94 | 52.80 | 55.81 | 1,405,926 | +2.06(+3.84%) |