Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 57.90 | 58.14 | 57.90 | 57.99 | 20,537 | -0.17(-0.30%) |
Oct 28, 2021 | 57.89 | 58.23 | 57.89 | 58.16 | 15,898 | +0.37(+0.64%) |
Oct 27, 2021 | 58.15 | 58.15 | 57.65 | 57.79 | 16,596 | -0.12(-0.21%) |
Oct 26, 2021 | 57.86 | 58.03 | 57.91 | 21,371 | +0.24(+0.41%) | |
Oct 25, 2021 | 57.69 | 57.85 | 57.52 | 57.68 | 38,259 | -0.25(-0.44%) |
Oct 22, 2021 | 57.57 | 57.93 | 57.57 | 57.93 | 56,946 | +0.52(+0.90%) |
Oct 21, 2021 | 57.38 | 57.49 | 57.37 | 57.41 | 15,691 | +0.00(+0.00%) |
Oct 20, 2021 | 57.21 | 57.56 | 57.21 | 57.41 | 28,673 | +0.48(+0.84%) |
Oct 19, 2021 | 56.92 | 56.96 | 56.83 | 56.93 | 32,608 | -0.25(-0.44%) |
Oct 18, 2021 | 57.03 | 57.26 | 56.83 | 57.19 | 13,806 | -0.19(-0.33%) |
Oct 15, 2021 | 57.47 | 57.56 | 57.25 | 57.37 | 17,327 | -0.04(-0.07%) |
Oct 14, 2021 | 57.21 | 57.50 | 57.12 | 57.41 | 53,790 | +0.42(+0.74%) |
Oct 13, 2021 | 56.64 | 57.17 | 56.58 | 56.99 | 22,499 | +0.43(+0.76%) |
Oct 12, 2021 | 56.56 | 56.88 | 56.39 | 56.56 | 18,033 | +0.01(+0.02%) |
Oct 11, 2021 | 56.65 | 56.82 | 56.53 | 56.55 | 16,362 | -0.20(-0.36%) |
Oct 08, 2021 | 56.83 | 56.85 | 56.65 | 56.75 | 11,836 | -0.03(-0.06%) |
Oct 07, 2021 | 56.85 | 57.23 | 56.78 | 56.78 | 20,374 | +0.05(+0.08%) |
Oct 06, 2021 | 56.00 | 56.74 | 55.96 | 56.74 | 22,055 | +0.26(+0.47%) |
Oct 05, 2021 | 56.42 | 56.65 | 56.29 | 56.47 | 26,851 | +0.19(+0.33%) |
Oct 04, 2021 | 56.47 | 56.54 | 56.03 | 56.28 | 35,361 | -0.15(-0.27%) |
Oct 01, 2021 | 56.41 | 56.60 | 56.02 | 56.43 | 25,970 | +0.03(+0.05%) |
Sep 30, 2021 | 57.07 | 57.07 | 56.34 | 56.41 | 40,283 | -0.61(-1.07%) |
Sep 29, 2021 | 56.68 | 57.18 | 56.68 | 57.02 | 426,524 | +0.40(+0.71%) |
Sep 28, 2021 | 57.00 | 57.00 | 56.43 | 56.61 | 27,613 | -0.83(-1.44%) |
Sep 27, 2021 | 57.44 | 57.62 | 57.32 | 57.44 | 26,831 | -0.13(-0.23%) |
Sep 24, 2021 | 57.60 | 57.79 | 57.55 | 57.57 | 74,175 | -0.30(-0.51%) |
Sep 23, 2021 | 57.98 | 57.99 | 57.86 | 57.87 | 5,198 | +0.38(+0.66%) |
Sep 22, 2021 | 57.75 | 57.95 | 57.49 | 57.49 | 18,452 | -0.03(-0.05%) |
Sep 21, 2021 | 57.84 | 57.92 | 57.47 | 57.52 | 18,954 | +0.29(+0.51%) |
Sep 20, 2021 | 57.34 | 57.59 | 56.87 | 57.22 | 23,455 | -0.67(-1.15%) |
Sep 17, 2021 | 58.20 | 58.20 | 57.82 | 57.89 | 9,956 | -0.40(-0.68%) |
Sep 16, 2021 | 58.34 | 58.34 | 57.89 | 58.29 | 8,031 | -0.11(-0.19%) |
Sep 15, 2021 | 58.20 | 58.48 | 58.20 | 58.40 | 15,420 | +0.11(+0.18%) |
Sep 14, 2021 | 58.67 | 58.69 | 58.21 | 58.29 | 11,077 | -0.33(-0.57%) |
Sep 13, 2021 | 58.66 | 58.95 | 58.48 | 58.63 | 38,966 | +0.20(+0.34%) |
Sep 10, 2021 | 58.72 | 58.72 | 58.43 | 58.43 | 15,445 | -0.21(-0.35%) |
Sep 09, 2021 | 58.77 | 58.81 | 58.51 | 58.64 | 10,253 | -0.13(-0.22%) |
Sep 08, 2021 | 58.49 | 58.82 | 58.32 | 58.77 | 25,011 | +0.08(+0.13%) |
Sep 07, 2021 | 58.97 | 58.97 | 58.66 | 58.69 | 19,585 | -0.38(-0.64%) |
Sep 03, 2021 | 58.97 | 59.20 | 58.80 | 59.07 | 17,495 | +0.05(+0.08%) |
Sep 02, 2021 | 58.98 | 59.12 | 58.84 | 59.02 | 28,625 | +0.12(+0.21%) |
Sep 01, 2021 | 58.76 | 59.02 | 58.73 | 58.90 | 52,240 | +0.31(+0.53%) |
Aug 31, 2021 | 58.62 | 58.72 | 58.50 | 58.59 | 111,420 | +0.02(+0.03%) |
Aug 30, 2021 | 58.36 | 58.68 | 58.36 | 58.57 | 972,020 | +0.28(+0.48%) |
Aug 27, 2021 | 58.11 | 58.39 | 58.08 | 58.29 | 14,715 | +0.22(+0.37%) |
Aug 26, 2021 | 58.19 | 58.19 | 58.00 | 58.07 | 9,196 | -0.23(-0.39%) |
Aug 25, 2021 | 58.18 | 58.34 | 58.01 | 58.30 | 9,185 | -0.06(-0.10%) |
Aug 24, 2021 | 58.61 | 58.61 | 58.34 | 58.35 | 10,784 | -0.38(-0.64%) |
Aug 23, 2021 | 58.74 | 58.85 | 58.60 | 58.73 | 11,013 | +0.03(+0.05%) |
Aug 20, 2021 | 58.43 | 58.70 | 58.43 | 58.70 | 5,476 | +0.32(+0.55%) |
Aug 19, 2021 | 57.97 | 58.53 | 57.85 | 58.38 | 37,575 | +0.00(+0.00%) |
Aug 18, 2021 | 58.84 | 58.84 | 58.38 | 58.38 | 16,429 | -0.55(-0.94%) |
Aug 17, 2021 | 58.78 | 59.04 | 58.70 | 58.94 | 9,068 | -0.07(-0.11%) |
Aug 16, 2021 | 58.71 | 59.02 | 58.69 | 59.00 | 9,357 | +0.10(+0.18%) |
Aug 13, 2021 | 58.48 | 58.90 | 58.48 | 58.90 | 40,478 | +0.53(+0.90%) |
Aug 12, 2021 | 58.37 | 58.37 | 58.26 | 58.37 | 4,296 | +0.03(+0.05%) |
Aug 11, 2021 | 58.27 | 58.47 | 58.27 | 58.34 | 31,169 | +0.24(+0.40%) |
Aug 10, 2021 | 58.00 | 58.16 | 58.00 | 58.11 | 16,441 | +0.13(+0.23%) |
Aug 09, 2021 | 58.00 | 58.08 | 57.85 | 57.98 | 17,469 | +0.15(+0.27%) |
Aug 06, 2021 | 58.00 | 58.00 | 57.80 | 57.82 | 7,335 | -0.11(-0.18%) |
Aug 05, 2021 | 58.00 | 58.08 | 57.85 | 57.93 | 50,865 | +0.21(+0.36%) |
Aug 04, 2021 | 58.32 | 58.32 | 57.69 | 57.72 | 63,249 | -0.54(-0.92%) |
Aug 03, 2021 | 58.10 | 58.36 | 58.06 | 58.26 | 85,895 | +0.26(+0.45%) |