Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.81 | 54.28 | 53.30 | 53.56 | 2,141,663 | -0.57(-1.05%) |
Oct 28, 2021 | 53.05 | 54.14 | 52.71 | 54.13 | 1,567,623 | +1.11(+2.09%) |
Oct 27, 2021 | 53.67 | 54.24 | 52.98 | 53.02 | 1,516,729 | -0.72(-1.33%) |
Oct 26, 2021 | 54.57 | 53.69 | 53.74 | 1,354,132 | -0.61(-1.12%) | |
Oct 25, 2021 | 53.84 | 54.84 | 53.65 | 54.35 | 1,631,915 | +0.35(+0.65%) |
Oct 22, 2021 | 54.14 | 54.45 | 53.53 | 54.00 | 1,053,987 | +0.09(+0.17%) |
Oct 21, 2021 | 52.86 | 54.14 | 52.86 | 53.91 | 2,418,968 | +0.55(+1.03%) |
Oct 20, 2021 | 53.56 | 53.87 | 53.28 | 53.36 | 1,418,149 | -0.01(-0.02%) |
Oct 19, 2021 | 53.16 | 53.70 | 53.10 | 53.37 | 1,698,039 | +0.65(+1.23%) |
Oct 18, 2021 | 51.87 | 52.88 | 51.71 | 52.73 | 1,646,327 | +0.41(+0.78%) |
Oct 15, 2021 | 52.48 | 52.88 | 52.28 | 52.32 | 1,234,395 | +0.24(+0.46%) |
Oct 14, 2021 | 51.00 | 52.11 | 50.71 | 52.08 | 1,763,323 | +1.52(+3.02%) |
Oct 13, 2021 | 49.94 | 50.66 | 49.57 | 50.55 | 1,657,680 | +0.85(+1.70%) |
Oct 12, 2021 | 50.00 | 50.39 | 49.53 | 49.71 | 1,569,073 | -0.18(-0.36%) |
Oct 11, 2021 | 50.64 | 50.98 | 49.88 | 49.89 | 1,384,419 | -0.92(-1.80%) |
Oct 08, 2021 | 51.22 | 51.57 | 50.51 | 50.80 | 1,347,649 | -0.71(-1.37%) |
Oct 07, 2021 | 51.61 | 52.26 | 51.48 | 51.51 | 2,253,209 | +0.53(+1.04%) |
Oct 06, 2021 | 50.25 | 51.12 | 49.87 | 50.98 | 3,179,150 | -0.04(-0.08%) |
Oct 05, 2021 | 50.67 | 51.56 | 50.31 | 51.02 | 1,619,211 | +0.47(+0.93%) |
Oct 04, 2021 | 50.78 | 51.17 | 50.35 | 50.55 | 1,626,563 | -0.13(-0.26%) |
Oct 01, 2021 | 50.44 | 50.98 | 49.84 | 50.68 | 1,213,815 | +0.46(+0.91%) |
Sep 30, 2021 | 51.38 | 51.45 | 50.19 | 50.22 | 2,903,368 | -1.00(-1.95%) |
Sep 29, 2021 | 51.56 | 51.81 | 51.05 | 51.22 | 1,979,701 | -0.15(-0.29%) |
Sep 28, 2021 | 52.65 | 52.97 | 51.13 | 51.37 | 2,345,542 | -1.81(-3.41%) |
Sep 27, 2021 | 53.43 | 54.54 | 53.13 | 53.18 | 2,829,383 | -0.13(-0.24%) |
Sep 24, 2021 | 53.40 | 53.77 | 53.01 | 53.31 | 1,521,643 | -0.13(-0.24%) |
Sep 23, 2021 | 52.96 | 53.58 | 52.83 | 53.44 | 2,470,142 | +0.74(+1.40%) |
Sep 22, 2021 | 53.25 | 53.53 | 52.65 | 52.71 | 2,323,161 | -0.02(-0.04%) |
Sep 21, 2021 | 53.13 | 53.22 | 51.97 | 52.73 | 2,097,452 | -0.07(-0.13%) |
Sep 20, 2021 | 52.93 | 53.33 | 52.16 | 52.79 | 2,805,410 | -1.31(-2.41%) |
Sep 17, 2021 | 53.76 | 54.51 | 53.61 | 54.10 | 8,839,807 | -0.27(-0.49%) |
Sep 16, 2021 | 54.55 | 54.98 | 54.00 | 54.37 | 2,972,226 | -0.41(-0.75%) |
Sep 15, 2021 | 53.24 | 54.82 | 53.03 | 54.78 | 3,070,209 | +1.42(+2.67%) |
Sep 14, 2021 | 54.11 | 54.12 | 52.68 | 53.35 | 2,807,944 | -0.45(-0.83%) |
Sep 13, 2021 | 55.11 | 55.42 | 53.21 | 53.80 | 3,983,743 | -0.73(-1.33%) |
Sep 10, 2021 | 54.25 | 55.04 | 53.92 | 54.53 | 3,712,200 | +0.84(+1.56%) |
Sep 09, 2021 | 52.53 | 53.95 | 52.53 | 53.69 | 3,878,437 | +1.17(+2.22%) |
Sep 08, 2021 | 51.37 | 52.67 | 51.22 | 52.53 | 2,788,192 | +0.96(+1.85%) |
Sep 07, 2021 | 52.55 | 52.88 | 51.29 | 51.57 | 2,511,545 | -1.18(-2.23%) |
Sep 03, 2021 | 53.68 | 54.01 | 52.44 | 52.75 | 3,774,226 | -0.85(-1.58%) |
Sep 02, 2021 | 53.23 | 54.25 | 53.23 | 53.59 | 3,871,345 | +1.05(+1.99%) |
Sep 01, 2021 | 53.11 | 53.11 | 52.19 | 52.55 | 1,997,411 | -0.28(-0.53%) |
Aug 31, 2021 | 53.02 | 53.22 | 52.46 | 52.82 | 2,167,048 | -0.23(-0.43%) |
Aug 30, 2021 | 52.70 | 53.34 | 52.26 | 53.05 | 2,050,888 | +0.40(+0.76%) |
Aug 27, 2021 | 51.89 | 53.19 | 51.57 | 52.66 | 3,413,333 | +1.03(+1.99%) |
Aug 26, 2021 | 51.80 | 52.01 | 51.14 | 51.63 | 2,162,753 | -0.27(-0.52%) |
Aug 25, 2021 | 51.80 | 52.21 | 51.47 | 51.90 | 2,120,729 | +0.29(+0.56%) |
Aug 24, 2021 | 50.90 | 51.81 | 50.90 | 51.61 | 1,546,216 | +0.85(+1.67%) |
Aug 23, 2021 | 50.39 | 51.08 | 50.30 | 50.76 | 1,643,654 | +0.87(+1.74%) |
Aug 20, 2021 | 49.57 | 49.96 | 49.27 | 49.90 | 1,494,785 | +0.34(+0.68%) |
Aug 19, 2021 | 49.82 | 50.03 | 49.13 | 49.56 | 2,239,808 | -0.74(-1.47%) |
Aug 18, 2021 | 50.53 | 50.90 | 50.22 | 50.29 | 1,550,253 | -0.37(-0.73%) |
Aug 17, 2021 | 51.78 | 51.90 | 50.48 | 50.66 | 2,788,404 | -1.44(-2.77%) |
Aug 16, 2021 | 52.05 | 52.28 | 51.48 | 52.11 | 1,683,540 | -0.13(-0.25%) |
Aug 13, 2021 | 51.81 | 52.46 | 51.66 | 52.24 | 2,809,468 | +0.42(+0.81%) |
Aug 12, 2021 | 51.41 | 51.88 | 51.26 | 51.82 | 2,294,442 | +0.48(+0.93%) |
Aug 11, 2021 | 51.01 | 51.34 | 50.48 | 51.34 | 2,304,344 | +0.47(+0.92%) |
Aug 10, 2021 | 49.38 | 50.92 | 49.29 | 50.87 | 2,686,001 | +1.53(+3.11%) |
Aug 09, 2021 | 49.42 | 49.61 | 48.86 | 49.34 | 2,144,450 | -0.30(-0.60%) |
Aug 06, 2021 | 50.22 | 50.70 | 49.60 | 49.64 | 4,615,789 | -0.28(-0.56%) |
Aug 05, 2021 | 50.53 | 51.20 | 49.71 | 49.92 | 6,848,793 | -0.22(-0.44%) |
Aug 04, 2021 | 49.54 | 50.83 | 49.19 | 50.13 | 10,448,884 | +0.65(+1.31%) |
Aug 03, 2021 | 48.52 | 49.62 | 47.74 | 49.49 | 2,557,273 | +1.30(+2.69%) |