Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.64 | 51.78 | 51.24 | 51.36 | 3,486,300 | -1.00(-1.91%) |
Oct 28, 2021 | 52.07 | 52.59 | 52.03 | 52.36 | 5,659,352 | +0.05(+0.09%) |
Oct 27, 2021 | 52.76 | 53.06 | 52.31 | 52.31 | 4,026,727 | -1.29(-2.41%) |
Oct 26, 2021 | 54.18 | 53.60 | 3,993,020 | -0.65(-1.20%) | ||
Oct 25, 2021 | 53.83 | 54.36 | 53.79 | 54.25 | 3,027,531 | +0.77(+1.44%) |
Oct 22, 2021 | 53.49 | 53.92 | 52.91 | 53.48 | 4,394,978 | +0.28(+0.52%) |
Oct 21, 2021 | 53.69 | 53.79 | 52.66 | 53.20 | 5,867,453 | -2.10(-3.80%) |
Oct 20, 2021 | 55.28 | 55.71 | 54.38 | 55.30 | 7,025,101 | -2.24(-3.89%) |
Oct 19, 2021 | 57.02 | 57.82 | 56.95 | 57.55 | 3,757,196 | +0.58(+1.01%) |
Oct 18, 2021 | 56.82 | 57.14 | 56.39 | 56.97 | 3,396,800 | -0.20(-0.35%) |
Oct 15, 2021 | 57.39 | 57.60 | 56.92 | 57.17 | 3,588,076 | -0.54(-0.93%) |
Oct 14, 2021 | 57.30 | 57.91 | 57.25 | 57.71 | 3,791,913 | +1.66(+2.95%) |
Oct 13, 2021 | 55.35 | 56.08 | 55.23 | 56.05 | 4,376,040 | -0.19(-0.35%) |
Oct 12, 2021 | 56.25 | 56.51 | 55.92 | 56.25 | 4,183,042 | -0.42(-0.74%) |
Oct 11, 2021 | 57.42 | 57.92 | 56.64 | 56.67 | 3,519,910 | +1.09(+1.96%) |
Oct 08, 2021 | 55.67 | 55.86 | 55.31 | 55.58 | 4,105,061 | +0.28(+0.50%) |
Oct 07, 2021 | 55.78 | 56.20 | 55.16 | 55.30 | 5,248,153 | +0.86(+1.58%) |
Oct 06, 2021 | 53.43 | 54.45 | 53.19 | 54.44 | 3,952,072 | +0.56(+1.04%) |
Oct 05, 2021 | 53.40 | 54.15 | 52.93 | 53.88 | 3,682,150 | -0.15(-0.27%) |
Oct 04, 2021 | 54.36 | 54.79 | 53.96 | 54.03 | 3,771,027 | -0.20(-0.37%) |
Oct 01, 2021 | 54.19 | 54.44 | 53.44 | 54.23 | 3,818,876 | -0.01(-0.01%) |
Sep 30, 2021 | 54.39 | 54.91 | 54.19 | 54.24 | 4,362,982 | +0.88(+1.64%) |
Sep 29, 2021 | 53.08 | 53.54 | 52.87 | 53.36 | 5,718,858 | -0.07(-0.14%) |
Sep 28, 2021 | 53.55 | 53.68 | 52.99 | 53.44 | 6,455,696 | -1.39(-2.53%) |
Sep 27, 2021 | 54.09 | 54.82 | 54.07 | 54.83 | 4,343,336 | +0.62(+1.15%) |
Sep 24, 2021 | 54.16 | 54.77 | 54.08 | 54.20 | 4,554,657 | -0.23(-0.42%) |
Sep 23, 2021 | 54.84 | 55.13 | 54.38 | 54.43 | 4,988,023 | +0.37(+0.69%) |
Sep 22, 2021 | 54.53 | 54.86 | 53.98 | 54.05 | 7,937,803 | +0.99(+1.87%) |
Sep 21, 2021 | 53.93 | 53.95 | 52.86 | 53.06 | 8,868,223 | -0.57(-1.06%) |
Sep 20, 2021 | 52.19 | 53.66 | 52.19 | 53.63 | 9,749,539 | -1.60(-2.90%) |
Sep 17, 2021 | 55.01 | 55.34 | 54.26 | 55.23 | 8,616,188 | -1.70(-2.99%) |
Sep 16, 2021 | 58.24 | 58.28 | 56.68 | 56.94 | 4,679,896 | -2.78(-4.65%) |
Sep 15, 2021 | 59.30 | 60.13 | 59.24 | 59.71 | 2,935,720 | +0.70(+1.18%) |
Sep 14, 2021 | 59.98 | 60.00 | 58.90 | 59.01 | 3,578,092 | -0.88(-1.46%) |
Sep 13, 2021 | 60.05 | 60.43 | 59.59 | 59.89 | 10,247,147 | +0.49(+0.82%) |
Sep 10, 2021 | 59.93 | 60.43 | 59.40 | 59.40 | 3,928,736 | +0.91(+1.55%) |
Sep 09, 2021 | 59.03 | 59.30 | 58.36 | 58.49 | 4,200,546 | -1.21(-2.03%) |
Sep 08, 2021 | 60.39 | 60.53 | 59.66 | 59.70 | 3,371,273 | -0.82(-1.35%) |
Sep 07, 2021 | 61.21 | 61.50 | 60.49 | 60.52 | 2,655,836 | -1.06(-1.73%) |
Sep 03, 2021 | 61.97 | 62.29 | 61.40 | 61.59 | 2,526,430 | +0.48(+0.78%) |
Sep 02, 2021 | 60.87 | 61.80 | 60.76 | 61.11 | 2,813,070 | +0.30(+0.49%) |
Sep 01, 2021 | 60.14 | 61.08 | 59.96 | 60.81 | 3,023,333 | -0.13(-0.21%) |
Aug 31, 2021 | 61.44 | 61.56 | 60.56 | 60.94 | 2,736,719 | -0.80(-1.30%) |
Aug 30, 2021 | 62.17 | 62.22 | 61.67 | 61.74 | 1,530,878 | +0.19(+0.30%) |
Aug 27, 2021 | 60.53 | 61.77 | 60.48 | 61.56 | 2,287,740 | +1.47(+2.45%) |
Aug 26, 2021 | 60.16 | 60.54 | 59.92 | 60.09 | 2,282,834 | -1.12(-1.83%) |
Aug 25, 2021 | 61.08 | 61.51 | 60.74 | 61.21 | 1,815,410 | +0.25(+0.41%) |
Aug 24, 2021 | 60.61 | 61.44 | 60.55 | 60.95 | 3,168,822 | +1.70(+2.86%) |
Aug 23, 2021 | 59.26 | 59.62 | 59.13 | 59.26 | 2,434,587 | +0.39(+0.66%) |
Aug 20, 2021 | 58.19 | 59.00 | 58.10 | 58.87 | 3,332,644 | +0.08(+0.14%) |
Aug 19, 2021 | 58.67 | 59.10 | 58.14 | 58.79 | 6,409,844 | -1.39(-2.31%) |
Aug 18, 2021 | 60.82 | 61.11 | 60.09 | 60.18 | 4,238,628 | -2.19(-3.51%) |
Aug 17, 2021 | 62.42 | 62.67 | 61.52 | 62.37 | 4,055,008 | -0.97(-1.54%) |
Aug 16, 2021 | 63.08 | 63.58 | 62.52 | 63.34 | 3,845,300 | -1.14(-1.77%) |
Aug 13, 2021 | 64.15 | 65.01 | 64.08 | 64.49 | 2,911,412 | +0.23(+0.35%) |
Aug 12, 2021 | 64.56 | 64.59 | 63.96 | 64.26 | 3,639,819 | -1.08(-1.65%) |
Aug 11, 2021 | 65.17 | 65.73 | 64.59 | 65.34 | 4,746,916 | -0.64(-0.97%) |
Aug 10, 2021 | 64.68 | 66.08 | 64.63 | 65.98 | 2,773,662 | +1.04(+1.60%) |
Aug 09, 2021 | 64.48 | 65.17 | 64.32 | 64.94 | 2,729,657 | +0.46(+0.71%) |
Aug 06, 2021 | 64.58 | 64.88 | 64.20 | 64.48 | 2,206,837 | +0.17(+0.27%) |
Aug 05, 2021 | 64.44 | 64.97 | 63.95 | 64.31 | 4,696,258 | -2.88(-4.28%) |
Aug 04, 2021 | 67.35 | 67.67 | 67.04 | 67.18 | 2,799,560 | -0.65(-0.96%) |
Aug 03, 2021 | 66.95 | 67.83 | 66.42 | 67.83 | 3,219,764 | +1.59(+2.39%) |