Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 57.30 | 57.33 | 56.99 | 57.26 | 339,407 | -0.67(-1.15%) |
Oct 28, 2021 | 57.77 | 57.97 | 57.77 | 57.93 | 253,532 | -0.06(-0.10%) |
Oct 27, 2021 | 58.27 | 58.29 | 57.93 | 57.98 | 184,737 | -0.41(-0.71%) |
Oct 26, 2021 | 58.65 | 58.40 | 152,683 | +0.17(+0.29%) | ||
Oct 25, 2021 | 58.10 | 58.27 | 57.91 | 58.23 | 633,183 | +0.49(+0.85%) |
Oct 22, 2021 | 57.86 | 58.03 | 57.46 | 57.74 | 115,076 | -0.14(-0.24%) |
Oct 21, 2021 | 58.09 | 58.09 | 57.64 | 57.88 | 1,434,234 | -0.67(-1.14%) |
Oct 20, 2021 | 58.59 | 58.64 | 58.40 | 58.55 | 545,501 | -0.05(-0.08%) |
Oct 19, 2021 | 58.43 | 58.68 | 58.37 | 58.60 | 396,382 | +0.31(+0.53%) |
Oct 18, 2021 | 58.14 | 58.37 | 58.01 | 58.29 | 95,849 | -0.23(-0.39%) |
Oct 15, 2021 | 58.31 | 58.57 | 58.16 | 58.51 | 213,190 | +0.57(+0.98%) |
Oct 14, 2021 | 57.89 | 57.97 | 57.74 | 57.95 | 414,652 | +0.51(+0.89%) |
Oct 13, 2021 | 57.19 | 57.48 | 57.04 | 57.44 | 158,203 | +0.63(+1.11%) |
Oct 12, 2021 | 57.01 | 57.04 | 56.80 | 56.81 | 157,142 | -0.28(-0.50%) |
Oct 11, 2021 | 57.29 | 57.48 | 57.08 | 57.09 | 153,976 | -0.08(-0.13%) |
Oct 08, 2021 | 57.27 | 57.27 | 57.01 | 57.17 | 289,646 | -0.02(-0.03%) |
Oct 07, 2021 | 57.06 | 57.36 | 57.01 | 57.18 | 289,820 | +0.60(+1.07%) |
Oct 06, 2021 | 56.33 | 56.68 | 55.99 | 56.58 | 327,062 | -0.41(-0.73%) |
Oct 05, 2021 | 56.87 | 57.21 | 56.81 | 57.00 | 391,678 | +0.32(+0.57%) |
Oct 04, 2021 | 57.17 | 57.17 | 56.45 | 56.68 | 300,355 | -0.67(-1.17%) |
Oct 01, 2021 | 57.15 | 57.44 | 56.84 | 57.34 | 326,581 | +0.23(+0.40%) |
Sep 30, 2021 | 57.49 | 57.54 | 57.02 | 57.12 | 5,315,980 | +0.26(+0.46%) |
Sep 29, 2021 | 57.26 | 57.29 | 56.83 | 56.85 | 322,526 | -0.49(-0.85%) |
Sep 28, 2021 | 57.79 | 57.79 | 57.12 | 57.34 | 1,016,384 | -1.01(-1.73%) |
Sep 27, 2021 | 58.20 | 58.46 | 58.02 | 58.35 | 404,014 | +0.21(+0.36%) |
Sep 24, 2021 | 58.17 | 58.27 | 58.09 | 58.14 | 379,247 | -0.42(-0.72%) |
Sep 23, 2021 | 58.41 | 58.69 | 58.34 | 58.57 | 575,336 | +0.66(+1.14%) |
Sep 22, 2021 | 57.74 | 58.29 | 57.74 | 57.91 | 275,942 | +0.57(+0.99%) |
Sep 21, 2021 | 57.37 | 57.49 | 57.12 | 57.34 | 362,299 | +0.38(+0.66%) |
Sep 20, 2021 | 57.01 | 57.11 | 56.52 | 56.97 | 692,929 | -1.22(-2.09%) |
Sep 17, 2021 | 58.51 | 58.53 | 58.06 | 58.18 | 128,214 | -0.57(-0.96%) |
Sep 16, 2021 | 58.75 | 58.79 | 58.43 | 58.75 | 195,779 | -0.57(-0.95%) |
Sep 15, 2021 | 59.11 | 59.32 | 58.95 | 59.31 | 143,610 | +0.35(+0.59%) |
Sep 14, 2021 | 59.27 | 59.27 | 58.87 | 58.96 | 129,714 | -0.17(-0.29%) |
Sep 13, 2021 | 59.02 | 59.21 | 58.88 | 59.13 | 216,218 | +0.39(+0.66%) |
Sep 10, 2021 | 59.13 | 59.15 | 58.69 | 58.75 | 113,811 | -0.04(-0.06%) |
Sep 09, 2021 | 58.70 | 58.90 | 58.51 | 58.79 | 449,694 | +0.12(+0.21%) |
Sep 08, 2021 | 59.07 | 59.07 | 58.55 | 58.66 | 88,269 | -0.86(-1.44%) |
Sep 07, 2021 | 59.44 | 59.63 | 59.43 | 59.52 | 130,906 | -0.31(-0.52%) |
Sep 03, 2021 | 59.66 | 59.87 | 59.63 | 59.83 | 130,249 | +0.50(+0.84%) |
Sep 02, 2021 | 59.50 | 59.58 | 59.21 | 59.33 | 115,316 | -0.20(-0.33%) |
Sep 01, 2021 | 59.29 | 59.68 | 59.29 | 59.53 | 167,035 | +0.28(+0.48%) |
Aug 31, 2021 | 59.33 | 59.36 | 59.15 | 59.25 | 236,752 | +0.66(+1.13%) |
Aug 30, 2021 | 58.69 | 58.74 | 58.47 | 58.59 | 144,736 | +0.11(+0.19%) |
Aug 27, 2021 | 57.88 | 58.47 | 57.78 | 58.47 | 421,315 | +1.03(+1.79%) |
Aug 26, 2021 | 57.63 | 57.64 | 57.25 | 57.45 | 143,981 | -0.43(-0.75%) |
Aug 25, 2021 | 57.65 | 57.95 | 57.59 | 57.88 | 110,109 | +0.36(+0.62%) |
Aug 24, 2021 | 57.32 | 57.67 | 57.30 | 57.52 | 243,946 | +0.65(+1.14%) |
Aug 23, 2021 | 56.70 | 57.00 | 56.65 | 56.87 | 343,560 | +0.66(+1.17%) |
Aug 20, 2021 | 55.76 | 56.26 | 55.68 | 56.21 | 263,372 | +0.05(+0.08%) |
Aug 19, 2021 | 55.88 | 56.29 | 55.80 | 56.17 | 399,709 | -0.72(-1.26%) |
Aug 18, 2021 | 57.20 | 57.43 | 56.88 | 56.88 | 251,826 | -0.08(-0.13%) |
Aug 17, 2021 | 57.07 | 57.19 | 56.69 | 56.96 | 2,342,318 | -0.66(-1.14%) |
Aug 16, 2021 | 57.61 | 57.68 | 57.42 | 57.62 | 773,598 | -0.17(-0.29%) |
Aug 13, 2021 | 57.69 | 57.82 | 57.46 | 57.79 | 854,164 | -0.08(-0.13%) |
Aug 12, 2021 | 58.06 | 58.06 | 57.68 | 57.86 | 729,071 | -0.39(-0.66%) |
Aug 11, 2021 | 58.27 | 58.29 | 58.02 | 58.25 | 445,688 | +0.18(+0.31%) |
Aug 10, 2021 | 58.15 | 58.20 | 58.02 | 58.07 | 209,917 | -0.24(-0.40%) |
Aug 09, 2021 | 58.50 | 58.50 | 58.28 | 58.31 | 187,030 | -0.07(-0.11%) |
Aug 06, 2021 | 58.53 | 58.53 | 58.26 | 58.37 | 248,053 | -0.41(-0.70%) |
Aug 05, 2021 | 58.85 | 58.99 | 58.78 | 58.79 | 140,155 | +0.08(+0.14%) |
Aug 04, 2021 | 58.80 | 58.96 | 58.55 | 58.70 | 217,027 | +0.11(+0.19%) |
Aug 03, 2021 | 58.14 | 58.63 | 57.96 | 58.59 | 184,479 | +0.78(+1.35%) |