Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.64 | 59.99 | 58.65 | 58.98 | 4,884,984 | -1.26(-2.09%) |
Oct 28, 2021 | 59.06 | 62.04 | 58.59 | 60.25 | 9,525,607 | +5.16(+9.38%) |
Oct 27, 2021 | 55.51 | 55.60 | 54.80 | 55.08 | 4,326,479 | +0.25(+0.46%) |
Oct 26, 2021 | 55.06 | 54.83 | 2,567,939 | +0.63(+1.16%) | ||
Oct 25, 2021 | 54.04 | 54.40 | 53.74 | 54.20 | 1,847,574 | +0.05(+0.09%) |
Oct 22, 2021 | 54.26 | 54.35 | 53.98 | 54.16 | 2,453,187 | +0.20(+0.37%) |
Oct 21, 2021 | 54.29 | 54.35 | 53.76 | 53.95 | 2,895,197 | -0.43(-0.80%) |
Oct 20, 2021 | 54.60 | 54.74 | 54.33 | 54.39 | 2,254,394 | +0.51(+0.95%) |
Oct 19, 2021 | 53.56 | 53.91 | 53.38 | 53.88 | 2,628,247 | +0.54(+1.01%) |
Oct 18, 2021 | 53.15 | 53.75 | 53.06 | 53.34 | 3,244,275 | +0.07(+0.13%) |
Oct 15, 2021 | 53.95 | 53.96 | 53.17 | 53.27 | 4,550,228 | -1.02(-1.88%) |
Oct 14, 2021 | 54.46 | 54.87 | 54.24 | 54.29 | 4,061,913 | +0.70(+1.31%) |
Oct 13, 2021 | 52.80 | 53.78 | 52.62 | 53.59 | 3,639,904 | +1.36(+2.60%) |
Oct 12, 2021 | 52.21 | 52.46 | 52.10 | 52.23 | 5,988,717 | -0.15(-0.29%) |
Oct 11, 2021 | 53.18 | 53.18 | 52.34 | 52.38 | 3,632,149 | -0.56(-1.06%) |
Oct 08, 2021 | 53.14 | 53.48 | 52.83 | 52.94 | 2,976,918 | +0.17(+0.33%) |
Oct 07, 2021 | 53.25 | 53.52 | 52.71 | 52.77 | 5,076,504 | -0.26(-0.49%) |
Oct 06, 2021 | 52.50 | 53.02 | 52.32 | 53.03 | 5,372,242 | -1.10(-2.03%) |
Oct 05, 2021 | 54.23 | 54.29 | 53.84 | 54.13 | 4,851,299 | -0.21(-0.39%) |
Oct 04, 2021 | 54.58 | 54.89 | 54.17 | 54.34 | 2,784,743 | -0.10(-0.18%) |
Oct 01, 2021 | 54.63 | 54.83 | 53.99 | 54.44 | 2,137,478 | +0.12(+0.21%) |
Sep 30, 2021 | 55.10 | 55.13 | 54.32 | 54.32 | 2,483,703 | -1.12(-2.02%) |
Sep 29, 2021 | 55.78 | 55.98 | 55.29 | 55.44 | 2,241,153 | -0.83(-1.47%) |
Sep 28, 2021 | 57.61 | 57.70 | 56.26 | 56.27 | 3,268,465 | -1.24(-2.16%) |
Sep 27, 2021 | 56.42 | 57.54 | 56.36 | 57.51 | 2,620,994 | +1.52(+2.72%) |
Sep 24, 2021 | 55.96 | 56.31 | 55.86 | 55.99 | 1,020,112 | -0.69(-1.22%) |
Sep 23, 2021 | 56.75 | 56.85 | 56.49 | 56.68 | 857,039 | +0.40(+0.72%) |
Sep 22, 2021 | 56.36 | 56.97 | 56.26 | 56.28 | 1,358,372 | +0.64(+1.14%) |
Sep 21, 2021 | 55.57 | 56.04 | 55.50 | 55.64 | 1,040,521 | +0.61(+1.10%) |
Sep 20, 2021 | 54.76 | 55.48 | 54.58 | 55.03 | 1,586,380 | -0.81(-1.45%) |
Sep 17, 2021 | 55.53 | 55.88 | 55.18 | 55.84 | 3,155,463 | +0.55(+0.99%) |
Sep 16, 2021 | 55.25 | 55.52 | 54.83 | 55.29 | 1,226,452 | +0.21(+0.38%) |
Sep 15, 2021 | 55.09 | 55.45 | 54.85 | 55.08 | 1,404,388 | -0.07(-0.12%) |
Sep 14, 2021 | 56.16 | 56.16 | 55.01 | 55.15 | 1,782,067 | -1.17(-2.07%) |
Sep 13, 2021 | 55.80 | 56.56 | 55.79 | 56.31 | 2,222,673 | +0.99(+1.79%) |
Sep 10, 2021 | 55.39 | 55.83 | 55.28 | 55.32 | 2,151,161 | -0.49(-0.88%) |
Sep 09, 2021 | 55.64 | 55.99 | 55.40 | 55.81 | 2,035,170 | -0.96(-1.70%) |
Sep 08, 2021 | 56.71 | 57.37 | 56.58 | 56.78 | 1,407,810 | -0.48(-0.84%) |
Sep 07, 2021 | 56.70 | 57.82 | 56.63 | 57.26 | 2,157,219 | -0.42(-0.73%) |
Sep 03, 2021 | 57.95 | 58.08 | 57.44 | 57.68 | 1,319,948 | -0.51(-0.88%) |
Sep 02, 2021 | 58.78 | 58.99 | 58.15 | 58.19 | 2,128,422 | -1.82(-3.03%) |
Sep 01, 2021 | 60.12 | 60.26 | 59.72 | 60.01 | 1,136,861 | +1.00(+1.70%) |
Aug 31, 2021 | 58.77 | 59.23 | 58.69 | 59.01 | 1,034,940 | +0.23(+0.39%) |
Aug 30, 2021 | 58.93 | 59.13 | 58.70 | 58.78 | 745,742 | -0.37(-0.62%) |
Aug 27, 2021 | 58.40 | 59.25 | 58.30 | 59.15 | 1,436,398 | +0.80(+1.37%) |
Aug 26, 2021 | 58.43 | 58.69 | 58.23 | 58.35 | 853,548 | -0.36(-0.61%) |
Aug 25, 2021 | 58.69 | 58.87 | 58.20 | 58.70 | 1,139,442 | +0.42(+0.73%) |
Aug 24, 2021 | 58.29 | 58.66 | 58.24 | 58.28 | 944,321 | -0.12(-0.20%) |
Aug 23, 2021 | 58.15 | 58.65 | 58.09 | 58.40 | 801,930 | +0.63(+1.08%) |
Aug 20, 2021 | 57.63 | 57.97 | 57.39 | 57.77 | 1,059,856 | +0.09(+0.15%) |
Aug 19, 2021 | 57.51 | 57.83 | 57.20 | 57.68 | 2,069,890 | -0.90(-1.53%) |
Aug 18, 2021 | 58.90 | 59.11 | 58.53 | 58.58 | 977,875 | -0.39(-0.67%) |
Aug 17, 2021 | 59.40 | 59.56 | 58.69 | 58.97 | 1,250,325 | -0.76(-1.27%) |
Aug 16, 2021 | 59.56 | 59.85 | 59.37 | 59.74 | 1,322,406 | +0.03(+0.05%) |
Aug 13, 2021 | 59.71 | 60.03 | 59.50 | 59.71 | 1,768,477 | +0.50(+0.85%) |
Aug 12, 2021 | 59.05 | 59.51 | 58.68 | 59.21 | 2,532,767 | +0.06(+0.10%) |
Aug 11, 2021 | 59.03 | 59.24 | 58.82 | 59.15 | 1,072,896 | +0.31(+0.52%) |
Aug 10, 2021 | 58.88 | 59.08 | 58.76 | 58.84 | 937,543 | +0.15(+0.26%) |
Aug 09, 2021 | 59.01 | 59.05 | 58.49 | 58.69 | 1,562,262 | -0.75(-1.26%) |
Aug 06, 2021 | 59.96 | 60.07 | 59.29 | 59.44 | 1,438,736 | -0.14(-0.24%) |
Aug 05, 2021 | 59.56 | 60.01 | 59.42 | 59.58 | 1,682,883 | +0.47(+0.80%) |
Aug 04, 2021 | 59.92 | 60.10 | 59.06 | 59.11 | 2,114,102 | -1.12(-1.86%) |
Aug 03, 2021 | 60.29 | 60.31 | 59.74 | 60.23 | 2,010,887 | -0.42(-0.70%) |