Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.06 | 55.40 | 54.27 | 55.13 | 2,566,810 | -0.78(-1.40%) |
Oct 28, 2021 | 56.78 | 57.23 | 55.27 | 55.91 | 2,839,601 | -0.72(-1.28%) |
Oct 27, 2021 | 57.12 | 57.41 | 56.32 | 56.64 | 2,326,108 | -0.68(-1.18%) |
Oct 26, 2021 | 58.21 | 57.31 | 2,117,544 | -0.89(-1.53%) | ||
Oct 25, 2021 | 58.26 | 58.30 | 56.92 | 58.20 | 2,076,169 | -0.20(-0.35%) |
Oct 22, 2021 | 58.46 | 58.91 | 58.15 | 58.40 | 1,435,694 | -0.16(-0.28%) |
Oct 21, 2021 | 58.00 | 58.64 | 57.84 | 58.57 | 2,008,873 | +0.20(+0.35%) |
Oct 20, 2021 | 58.44 | 59.10 | 58.08 | 58.37 | 2,031,980 | -0.61(-1.03%) |
Oct 19, 2021 | 59.04 | 59.20 | 58.39 | 58.97 | 1,602,092 | +0.16(+0.28%) |
Oct 18, 2021 | 58.89 | 59.04 | 58.39 | 58.81 | 2,021,569 | +0.03(+0.05%) |
Oct 15, 2021 | 57.94 | 59.01 | 57.94 | 58.78 | 2,206,669 | +1.26(+2.18%) |
Oct 14, 2021 | 56.89 | 57.55 | 56.79 | 57.53 | 1,266,235 | +0.60(+1.05%) |
Oct 13, 2021 | 56.62 | 56.94 | 55.91 | 56.93 | 1,560,789 | +0.58(+1.03%) |
Oct 12, 2021 | 56.98 | 57.51 | 56.04 | 56.35 | 2,523,549 | -0.82(-1.44%) |
Oct 11, 2021 | 57.50 | 57.80 | 56.89 | 57.17 | 1,692,651 | -0.11(-0.19%) |
Oct 08, 2021 | 57.29 | 57.71 | 56.91 | 57.27 | 2,066,017 | -0.11(-0.19%) |
Oct 07, 2021 | 57.96 | 58.08 | 56.88 | 57.38 | 2,580,234 | +0.99(+1.76%) |
Oct 06, 2021 | 55.96 | 56.41 | 55.44 | 56.39 | 1,832,656 | +0.12(+0.21%) |
Oct 05, 2021 | 55.55 | 56.47 | 55.55 | 56.27 | 2,808,401 | +0.35(+0.62%) |
Oct 04, 2021 | 55.81 | 56.08 | 55.21 | 55.92 | 2,791,423 | -0.51(-0.91%) |
Oct 01, 2021 | 56.35 | 56.67 | 55.41 | 56.43 | 2,504,220 | +0.31(+0.55%) |
Sep 30, 2021 | 57.21 | 57.76 | 56.11 | 56.13 | 3,363,960 | -0.32(-0.56%) |
Sep 29, 2021 | 56.67 | 56.86 | 56.05 | 56.44 | 3,052,682 | -0.43(-0.76%) |
Sep 28, 2021 | 56.64 | 57.16 | 56.52 | 56.88 | 3,882,455 | +0.20(+0.36%) |
Sep 27, 2021 | 56.03 | 56.84 | 56.03 | 56.68 | 3,976,693 | +0.52(+0.93%) |
Sep 24, 2021 | 54.96 | 56.40 | 54.95 | 56.15 | 5,250,251 | +1.64(+3.01%) |
Sep 23, 2021 | 52.98 | 54.61 | 52.97 | 54.51 | 6,378,684 | +1.95(+3.71%) |
Sep 22, 2021 | 52.69 | 53.43 | 52.30 | 52.56 | 5,157,362 | +0.26(+0.50%) |
Sep 21, 2021 | 52.06 | 53.02 | 51.96 | 52.30 | 3,752,731 | +0.57(+1.10%) |
Sep 20, 2021 | 51.80 | 52.18 | 50.74 | 51.73 | 3,693,749 | -1.25(-2.35%) |
Sep 17, 2021 | 53.63 | 53.99 | 52.98 | 52.98 | 4,968,750 | -0.80(-1.49%) |
Sep 16, 2021 | 54.75 | 54.91 | 53.29 | 53.78 | 4,758,972 | -1.85(-3.33%) |
Sep 15, 2021 | 56.12 | 56.86 | 55.06 | 55.63 | 4,470,139 | -3.50(-5.91%) |
Sep 14, 2021 | 59.65 | 59.68 | 58.90 | 59.13 | 1,208,362 | -0.70(-1.16%) |
Sep 13, 2021 | 59.11 | 59.87 | 58.86 | 59.82 | 1,535,873 | +0.61(+1.03%) |
Sep 10, 2021 | 59.90 | 60.34 | 59.17 | 59.22 | 2,266,865 | -0.15(-0.26%) |
Sep 09, 2021 | 59.10 | 59.93 | 59.10 | 59.37 | 2,367,071 | -0.11(-0.18%) |
Sep 08, 2021 | 59.98 | 60.23 | 58.38 | 59.48 | 2,585,219 | -0.86(-1.42%) |
Sep 07, 2021 | 60.78 | 61.28 | 60.15 | 60.34 | 2,123,492 | -0.03(-0.05%) |
Sep 03, 2021 | 60.65 | 61.18 | 60.23 | 60.37 | 1,433,316 | +0.07(+0.11%) |
Sep 02, 2021 | 60.15 | 60.63 | 60.01 | 60.30 | 1,669,822 | +0.34(+0.56%) |
Sep 01, 2021 | 59.64 | 60.64 | 59.64 | 59.96 | 2,228,031 | +0.50(+0.84%) |
Aug 31, 2021 | 59.08 | 59.96 | 58.95 | 59.46 | 4,155,083 | +0.98(+1.67%) |
Aug 30, 2021 | 58.39 | 58.84 | 58.12 | 58.48 | 2,313,107 | +0.18(+0.31%) |
Aug 27, 2021 | 58.02 | 58.42 | 57.66 | 58.30 | 1,328,703 | +0.06(+0.10%) |
Aug 26, 2021 | 59.10 | 59.45 | 58.11 | 58.24 | 2,379,222 | -0.83(-1.41%) |
Aug 25, 2021 | 58.64 | 59.30 | 58.41 | 59.07 | 1,984,151 | +0.14(+0.25%) |
Aug 24, 2021 | 58.38 | 59.22 | 58.34 | 58.93 | 3,073,724 | +0.92(+1.58%) |
Aug 23, 2021 | 57.51 | 58.22 | 57.32 | 58.01 | 2,400,545 | +0.97(+1.71%) |
Aug 20, 2021 | 56.71 | 57.17 | 56.56 | 57.03 | 1,600,167 | +0.20(+0.36%) |
Aug 19, 2021 | 56.47 | 57.20 | 56.23 | 56.83 | 2,066,713 | -0.16(-0.29%) |
Aug 18, 2021 | 58.34 | 58.70 | 56.90 | 57.00 | 2,920,871 | -1.11(-1.91%) |
Aug 17, 2021 | 57.84 | 58.12 | 56.81 | 58.10 | 3,769,328 | -0.47(-0.81%) |
Aug 16, 2021 | 59.14 | 59.33 | 58.43 | 58.58 | 1,473,502 | -0.74(-1.25%) |
Aug 13, 2021 | 58.73 | 59.54 | 58.73 | 59.32 | 1,847,273 | +0.38(+0.64%) |
Aug 12, 2021 | 58.55 | 58.99 | 58.13 | 58.94 | 1,005,008 | -0.13(-0.21%) |
Aug 11, 2021 | 58.90 | 59.30 | 58.71 | 59.07 | 1,627,319 | +0.17(+0.29%) |
Aug 10, 2021 | 59.29 | 59.36 | 58.48 | 58.90 | 3,004,040 | -0.24(-0.41%) |
Aug 09, 2021 | 59.53 | 59.71 | 58.95 | 59.14 | 1,464,579 | -0.38(-0.63%) |
Aug 06, 2021 | 59.50 | 59.86 | 59.33 | 59.51 | 1,629,621 | +0.20(+0.34%) |
Aug 05, 2021 | 60.24 | 60.24 | 59.13 | 59.31 | 1,950,098 | -0.91(-1.50%) |
Aug 04, 2021 | 59.53 | 60.30 | 59.29 | 60.22 | 2,660,227 | +0.99(+1.68%) |
Aug 03, 2021 | 59.98 | 59.98 | 58.64 | 59.22 | 3,836,078 | -0.42(-0.71%) |