Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.04 | 53.52 | 52.74 | 52.83 | 1,643,620 | -0.43(-0.80%) |
Oct 28, 2021 | 52.84 | 53.65 | 52.84 | 53.26 | 647,255 | +0.27(+0.52%) |
Oct 27, 2021 | 53.91 | 53.91 | 52.84 | 52.98 | 870,290 | -1.07(-1.97%) |
Oct 26, 2021 | 53.54 | 54.05 | 534,562 | +0.57(+1.07%) | ||
Oct 25, 2021 | 54.27 | 54.48 | 53.46 | 53.48 | 711,493 | -0.79(-1.46%) |
Oct 22, 2021 | 54.15 | 55.20 | 54.15 | 54.27 | 905,213 | -0.04(-0.07%) |
Oct 21, 2021 | 56.49 | 56.49 | 53.09 | 54.31 | 916,628 | -1.82(-3.25%) |
Oct 20, 2021 | 55.70 | 56.43 | 55.69 | 56.13 | 702,175 | +0.60(+1.08%) |
Oct 19, 2021 | 55.98 | 55.98 | 55.47 | 55.53 | 313,451 | -0.42(-0.75%) |
Oct 18, 2021 | 55.88 | 56.39 | 55.59 | 55.95 | 499,663 | +0.06(+0.11%) |
Oct 15, 2021 | 56.16 | 56.29 | 55.61 | 55.88 | 502,989 | -0.11(-0.20%) |
Oct 14, 2021 | 54.96 | 55.99 | 54.45 | 55.99 | 358,347 | +0.50(+0.90%) |
Oct 13, 2021 | 55.41 | 55.68 | 55.01 | 55.49 | 323,045 | +0.19(+0.35%) |
Oct 12, 2021 | 55.16 | 55.64 | 54.89 | 55.30 | 417,851 | -0.06(-0.12%) |
Oct 11, 2021 | 55.46 | 55.93 | 55.25 | 55.36 | 343,479 | -0.05(-0.10%) |
Oct 08, 2021 | 55.98 | 56.06 | 55.39 | 55.42 | 182,867 | -0.50(-0.90%) |
Oct 07, 2021 | 55.59 | 56.52 | 55.59 | 55.92 | 294,905 | +0.35(+0.62%) |
Oct 06, 2021 | 55.18 | 55.57 | 54.62 | 55.57 | 335,556 | +0.09(+0.16%) |
Oct 05, 2021 | 55.15 | 55.57 | 54.66 | 55.48 | 593,441 | +0.32(+0.58%) |
Oct 04, 2021 | 54.67 | 55.69 | 54.61 | 55.16 | 439,412 | +0.32(+0.58%) |
Oct 01, 2021 | 54.43 | 55.25 | 53.83 | 54.84 | 636,278 | +0.53(+0.97%) |
Sep 30, 2021 | 55.25 | 55.36 | 54.33 | 54.32 | 346,892 | -0.86(-1.55%) |
Sep 29, 2021 | 55.07 | 55.51 | 54.87 | 55.17 | 282,637 | +0.03(+0.05%) |
Sep 28, 2021 | 55.51 | 55.54 | 55.09 | 55.15 | 354,222 | -0.31(-0.56%) |
Sep 27, 2021 | 54.93 | 55.95 | 54.93 | 55.46 | 265,809 | +0.48(+0.88%) |
Sep 24, 2021 | 55.25 | 55.38 | 54.89 | 54.97 | 397,812 | -0.33(-0.59%) |
Sep 23, 2021 | 55.25 | 55.61 | 55.18 | 55.30 | 319,065 | +0.39(+0.71%) |
Sep 22, 2021 | 54.79 | 55.38 | 54.56 | 54.91 | 398,064 | +0.41(+0.75%) |
Sep 21, 2021 | 55.06 | 55.06 | 54.37 | 54.50 | 429,310 | -0.36(-0.66%) |
Sep 20, 2021 | 54.36 | 55.01 | 53.71 | 54.86 | 582,633 | -0.01(-0.02%) |
Sep 17, 2021 | 55.85 | 55.89 | 54.51 | 54.87 | 1,928,087 | -1.08(-1.92%) |
Sep 16, 2021 | 56.86 | 56.86 | 55.85 | 55.95 | 449,238 | -0.82(-1.45%) |
Sep 15, 2021 | 56.59 | 57.07 | 56.48 | 56.77 | 363,978 | +0.11(+0.19%) |
Sep 14, 2021 | 57.23 | 57.42 | 56.49 | 56.66 | 311,918 | -0.43(-0.75%) |
Sep 13, 2021 | 57.61 | 57.68 | 56.98 | 57.09 | 416,417 | -0.23(-0.40%) |
Sep 10, 2021 | 58.21 | 58.39 | 57.26 | 57.32 | 467,568 | -0.78(-1.35%) |
Sep 09, 2021 | 58.40 | 58.54 | 57.65 | 58.10 | 550,130 | -0.55(-0.93%) |
Sep 08, 2021 | 59.01 | 59.18 | 58.53 | 58.65 | 554,700 | -0.52(-0.88%) |
Sep 07, 2021 | 60.02 | 60.02 | 59.11 | 59.17 | 405,073 | -1.02(-1.70%) |
Sep 03, 2021 | 60.57 | 60.60 | 60.17 | 60.19 | 335,517 | -0.38(-0.63%) |
Sep 02, 2021 | 59.79 | 60.59 | 59.63 | 60.57 | 324,939 | +0.91(+1.53%) |
Sep 01, 2021 | 59.53 | 59.78 | 59.17 | 59.66 | 594,207 | +0.13(+0.21%) |
Aug 31, 2021 | 59.57 | 59.79 | 59.28 | 59.53 | 318,707 | -0.14(-0.23%) |
Aug 30, 2021 | 59.68 | 59.96 | 59.51 | 59.67 | 176,012 | +0.17(+0.29%) |
Aug 27, 2021 | 59.08 | 59.65 | 58.87 | 59.49 | 241,037 | +0.55(+0.93%) |
Aug 26, 2021 | 59.01 | 59.30 | 58.76 | 58.95 | 264,628 | -0.26(-0.43%) |
Aug 25, 2021 | 58.69 | 59.63 | 58.54 | 59.20 | 301,571 | +0.57(+0.96%) |
Aug 24, 2021 | 58.97 | 59.03 | 58.58 | 58.64 | 333,082 | -0.09(-0.16%) |
Aug 23, 2021 | 59.00 | 59.11 | 58.45 | 58.73 | 239,616 | -0.15(-0.25%) |
Aug 20, 2021 | 58.41 | 59.09 | 58.24 | 58.87 | 237,501 | +0.27(+0.47%) |
Aug 19, 2021 | 57.97 | 58.80 | 57.63 | 58.60 | 280,904 | +0.13(+0.22%) |
Aug 18, 2021 | 58.66 | 59.12 | 58.45 | 58.47 | 189,478 | -0.35(-0.59%) |
Aug 17, 2021 | 58.87 | 59.26 | 58.33 | 58.82 | 230,979 | -0.25(-0.42%) |
Aug 16, 2021 | 58.92 | 59.31 | 58.46 | 59.07 | 230,617 | -0.07(-0.12%) |
Aug 13, 2021 | 58.70 | 59.21 | 58.64 | 59.14 | 290,943 | +0.45(+0.76%) |
Aug 12, 2021 | 58.44 | 58.75 | 58.20 | 58.69 | 431,471 | +0.26(+0.45%) |
Aug 11, 2021 | 58.00 | 58.44 | 57.70 | 58.43 | 269,422 | +0.67(+1.15%) |
Aug 10, 2021 | 57.52 | 58.26 | 57.40 | 57.76 | 219,105 | +0.15(+0.25%) |
Aug 09, 2021 | 57.32 | 57.81 | 56.89 | 57.62 | 294,111 | +0.54(+0.94%) |
Aug 06, 2021 | 57.29 | 57.65 | 57.00 | 57.08 | 336,912 | +0.02(+0.03%) |
Aug 05, 2021 | 57.39 | 57.79 | 56.84 | 57.06 | 273,836 | -0.24(-0.43%) |
Aug 04, 2021 | 58.16 | 58.23 | 57.26 | 57.30 | 249,553 | -0.94(-1.62%) |
Aug 03, 2021 | 57.77 | 58.44 | 57.26 | 58.25 | 395,498 | +0.65(+1.13%) |