Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.21 | 56.81 | 55.11 | 55.63 | 433,833 | -0.58(-1.03%) |
Oct 28, 2021 | 56.70 | 57.01 | 56.10 | 56.21 | 324,503 | -0.35(-0.63%) |
Oct 27, 2021 | 57.76 | 57.62 | 56.45 | 56.57 | 259,182 | -1.26(-2.18%) |
Oct 26, 2021 | 57.72 | 57.82 | 266,247 | +0.11(+0.18%) | ||
Oct 25, 2021 | 57.23 | 57.89 | 56.53 | 57.72 | 262,994 | +0.76(+1.34%) |
Oct 22, 2021 | 56.88 | 57.19 | 56.53 | 56.96 | 237,770 | +0.14(+0.25%) |
Oct 21, 2021 | 57.27 | 57.18 | 56.33 | 56.81 | 477,645 | -0.36(-0.64%) |
Oct 20, 2021 | 56.02 | 57.35 | 55.88 | 57.18 | 274,618 | +1.13(+2.02%) |
Oct 19, 2021 | 56.02 | 56.22 | 54.45 | 56.04 | 526,821 | +0.12(+0.21%) |
Oct 18, 2021 | 56.67 | 56.99 | 55.71 | 55.93 | 347,478 | -1.09(-1.91%) |
Oct 15, 2021 | 58.74 | 58.79 | 57.02 | 57.02 | 541,730 | -1.47(-2.52%) |
Oct 14, 2021 | 58.30 | 58.60 | 57.82 | 58.49 | 214,619 | +0.58(+0.99%) |
Oct 13, 2021 | 56.81 | 58.06 | 56.43 | 57.91 | 362,838 | +1.10(+1.93%) |
Oct 12, 2021 | 56.12 | 57.05 | 56.04 | 56.81 | 275,281 | +0.55(+0.98%) |
Oct 11, 2021 | 56.60 | 56.89 | 56.09 | 56.26 | 188,909 | -0.25(-0.44%) |
Oct 08, 2021 | 56.77 | 56.90 | 56.26 | 56.51 | 174,738 | -0.13(-0.23%) |
Oct 07, 2021 | 56.32 | 57.09 | 55.96 | 56.65 | 344,750 | +0.35(+0.63%) |
Oct 06, 2021 | 55.97 | 56.45 | 54.73 | 56.29 | 237,559 | +0.15(+0.27%) |
Oct 05, 2021 | 56.01 | 56.71 | 55.59 | 56.14 | 382,093 | +0.13(+0.24%) |
Oct 04, 2021 | 55.01 | 56.22 | 54.96 | 56.01 | 299,615 | +0.97(+1.76%) |
Oct 01, 2021 | 54.57 | 55.23 | 54.04 | 55.04 | 337,137 | +0.81(+1.49%) |
Sep 30, 2021 | 55.35 | 55.39 | 54.27 | 54.23 | 284,359 | -0.77(-1.40%) |
Sep 29, 2021 | 53.92 | 55.10 | 53.50 | 55.01 | 239,709 | +1.06(+1.97%) |
Sep 28, 2021 | 54.79 | 54.79 | 53.23 | 53.94 | 348,855 | -0.72(-1.31%) |
Sep 27, 2021 | 54.21 | 55.67 | 54.21 | 54.66 | 345,813 | +0.51(+0.95%) |
Sep 24, 2021 | 54.30 | 54.79 | 54.06 | 54.15 | 288,333 | +0.12(+0.21%) |
Sep 23, 2021 | 54.41 | 54.91 | 54.00 | 54.03 | 263,034 | -0.46(-0.85%) |
Sep 22, 2021 | 55.22 | 55.24 | 54.41 | 54.49 | 321,907 | -0.24(-0.44%) |
Sep 21, 2021 | 55.20 | 55.54 | 54.62 | 54.73 | 456,490 | -0.19(-0.34%) |
Sep 20, 2021 | 55.24 | 55.49 | 54.15 | 54.92 | 310,169 | -0.52(-0.94%) |
Sep 17, 2021 | 56.10 | 56.10 | 55.14 | 55.44 | 1,022,133 | -0.38(-0.68%) |
Sep 16, 2021 | 54.96 | 56.25 | 54.20 | 55.82 | 934,508 | +0.87(+1.58%) |
Sep 15, 2021 | 55.84 | 55.92 | 54.76 | 54.95 | 310,278 | -0.78(-1.40%) |
Sep 14, 2021 | 56.66 | 56.77 | 55.14 | 55.73 | 393,224 | -0.77(-1.36%) |
Sep 13, 2021 | 56.73 | 57.23 | 56.03 | 56.50 | 440,833 | +0.29(+0.52%) |
Sep 10, 2021 | 58.01 | 58.13 | 56.15 | 56.21 | 328,743 | -1.66(-2.86%) |
Sep 09, 2021 | 57.38 | 58.23 | 57.04 | 57.87 | 503,179 | +0.34(+0.59%) |
Sep 08, 2021 | 56.12 | 57.72 | 55.74 | 57.53 | 522,625 | +1.27(+2.26%) |
Sep 07, 2021 | 57.97 | 58.09 | 56.23 | 56.26 | 373,759 | -1.82(-3.13%) |
Sep 03, 2021 | 58.81 | 58.81 | 58.06 | 58.08 | 217,231 | -1.03(-1.74%) |
Sep 02, 2021 | 59.25 | 59.50 | 59.01 | 59.10 | 222,626 | -0.13(-0.22%) |
Sep 01, 2021 | 58.88 | 59.47 | 58.38 | 59.23 | 187,398 | +0.69(+1.18%) |
Aug 31, 2021 | 58.39 | 58.72 | 58.26 | 58.54 | 380,701 | +0.01(+0.02%) |
Aug 30, 2021 | 58.48 | 58.91 | 58.11 | 58.53 | 224,004 | +0.05(+0.09%) |
Aug 27, 2021 | 58.09 | 58.85 | 58.06 | 58.48 | 644,150 | +0.39(+0.68%) |
Aug 26, 2021 | 59.33 | 59.45 | 58.05 | 58.09 | 396,272 | -1.39(-2.33%) |
Aug 25, 2021 | 60.51 | 60.67 | 59.47 | 59.47 | 526,104 | -0.76(-1.27%) |
Aug 24, 2021 | 60.67 | 60.67 | 59.83 | 60.24 | 270,882 | -0.47(-0.77%) |
Aug 23, 2021 | 61.12 | 61.12 | 60.37 | 60.70 | 144,094 | -0.39(-0.63%) |
Aug 20, 2021 | 60.66 | 61.34 | 60.11 | 61.09 | 231,654 | +0.26(+0.43%) |
Aug 19, 2021 | 61.21 | 61.76 | 60.40 | 60.82 | 308,015 | -0.93(-1.51%) |
Aug 18, 2021 | 62.82 | 63.45 | 61.70 | 61.75 | 300,107 | -1.33(-2.11%) |
Aug 17, 2021 | 62.93 | 63.55 | 62.75 | 63.09 | 211,200 | -0.35(-0.55%) |
Aug 16, 2021 | 63.42 | 63.99 | 63.15 | 63.44 | 187,312 | +0.02(+0.03%) |
Aug 13, 2021 | 63.14 | 63.76 | 62.70 | 63.42 | 230,081 | +0.60(+0.95%) |
Aug 12, 2021 | 63.49 | 63.49 | 62.53 | 62.82 | 236,516 | -0.54(-0.86%) |
Aug 11, 2021 | 63.15 | 63.51 | 62.78 | 63.37 | 267,717 | +0.54(+0.85%) |
Aug 10, 2021 | 62.84 | 63.13 | 62.22 | 62.83 | 168,572 | -0.24(-0.38%) |
Aug 09, 2021 | 63.62 | 63.62 | 62.89 | 63.07 | 149,190 | -0.64(-1.01%) |
Aug 06, 2021 | 64.34 | 64.57 | 63.64 | 63.71 | 219,851 | -0.54(-0.85%) |
Aug 05, 2021 | 64.03 | 65.15 | 63.46 | 64.26 | 308,563 | +0.25(+0.40%) |
Aug 04, 2021 | 63.79 | 64.04 | 62.89 | 64.00 | 365,834 | -0.20(-0.31%) |
Aug 03, 2021 | 63.29 | 64.36 | 62.71 | 64.20 | 602,478 | +1.32(+2.09%) |