Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.34 | 51.43 | 51.32 | 51.39 | 3,122,530 | -0.16(-0.32%) |
Oct 28, 2021 | 51.57 | 51.63 | 51.50 | 51.55 | 2,873,494 | -0.12(-0.23%) |
Oct 27, 2021 | 51.62 | 51.70 | 51.54 | 51.67 | 2,275,221 | +0.24(+0.46%) |
Oct 26, 2021 | 51.39 | 51.44 | 51.44 | 4,116,174 | +0.03(+0.06%) | |
Oct 25, 2021 | 51.35 | 51.41 | 51.35 | 51.40 | 2,720,262 | +0.02(+0.04%) |
Oct 22, 2021 | 51.27 | 51.38 | 51.27 | 51.38 | 2,048,671 | +0.11(+0.21%) |
Oct 21, 2021 | 51.35 | 51.35 | 51.25 | 51.27 | 2,253,150 | -0.08(-0.16%) |
Oct 20, 2021 | 51.36 | 51.42 | 51.34 | 51.35 | 2,650,578 | -0.01(-0.02%) |
Oct 19, 2021 | 51.40 | 51.40 | 51.34 | 51.36 | 2,892,371 | -0.05(-0.09%) |
Oct 18, 2021 | 51.42 | 51.45 | 51.37 | 51.41 | 3,244,721 | -0.14(-0.26%) |
Oct 15, 2021 | 51.53 | 51.57 | 51.51 | 51.54 | 3,248,735 | -0.11(-0.21%) |
Oct 14, 2021 | 51.62 | 51.67 | 51.58 | 51.65 | 1,946,853 | +0.16(+0.32%) |
Oct 13, 2021 | 51.47 | 51.52 | 51.45 | 51.49 | 2,292,547 | +0.19(+0.37%) |
Oct 12, 2021 | 51.31 | 51.35 | 51.28 | 51.30 | 2,117,841 | -0.02(-0.04%) |
Oct 11, 2021 | 51.32 | 51.35 | 51.30 | 51.32 | 1,517,075 | -0.06(-0.12%) |
Oct 08, 2021 | 51.46 | 51.46 | 51.37 | 51.38 | 1,411,830 | -0.08(-0.16%) |
Oct 07, 2021 | 51.55 | 51.55 | 51.46 | 51.46 | 2,361,731 | -0.09(-0.18%) |
Oct 06, 2021 | 51.49 | 51.56 | 51.47 | 51.55 | 3,471,725 | +0.07(+0.14%) |
Oct 05, 2021 | 51.64 | 51.64 | 51.47 | 51.48 | 4,091,887 | -0.20(-0.39%) |
Oct 04, 2021 | 51.64 | 51.69 | 51.61 | 51.68 | 1,965,450 | -0.03(-0.05%) |
Oct 01, 2021 | 51.77 | 51.77 | 51.67 | 51.71 | 2,683,937 | +0.09(+0.17%) |
Sep 30, 2021 | 51.61 | 51.66 | 51.58 | 51.62 | 2,773,183 | -0.06(-0.12%) |
Sep 29, 2021 | 51.72 | 51.76 | 51.64 | 51.68 | 1,908,805 | +0.04(+0.07%) |
Sep 28, 2021 | 51.65 | 51.68 | 51.57 | 51.65 | 2,452,097 | -0.11(-0.21%) |
Sep 27, 2021 | 51.72 | 51.76 | 51.70 | 51.75 | 2,231,439 | -0.03(-0.05%) |
Sep 24, 2021 | 51.80 | 51.80 | 51.75 | 51.78 | 2,024,385 | -0.13(-0.24%) |
Sep 23, 2021 | 52.10 | 52.10 | 51.88 | 51.91 | 1,709,733 | -0.21(-0.40%) |
Sep 22, 2021 | 52.08 | 52.15 | 52.04 | 52.12 | 2,390,250 | +0.04(+0.07%) |
Sep 21, 2021 | 52.11 | 52.13 | 52.05 | 52.08 | 1,917,400 | -0.03(-0.05%) |
Sep 20, 2021 | 52.04 | 52.11 | 52.04 | 52.11 | 2,288,474 | +0.14(+0.28%) |
Sep 17, 2021 | 51.93 | 51.96 | 51.91 | 51.96 | 2,323,144 | -0.05(-0.10%) |
Sep 16, 2021 | 52.02 | 52.08 | 51.99 | 52.02 | 2,336,833 | -0.08(-0.16%) |
Sep 15, 2021 | 52.14 | 52.17 | 52.08 | 52.10 | 2,380,268 | -0.11(-0.21%) |
Sep 14, 2021 | 52.11 | 52.21 | 52.11 | 52.21 | 2,788,360 | +0.06(+0.12%) |
Sep 13, 2021 | 52.10 | 52.15 | 52.10 | 52.14 | 3,074,876 | +0.02(+0.03%) |
Sep 10, 2021 | 52.17 | 52.17 | 52.10 | 52.13 | 2,652,017 | -0.13(-0.24%) |
Sep 09, 2021 | 52.13 | 52.26 | 52.13 | 52.25 | 2,506,124 | +0.15(+0.30%) |
Sep 08, 2021 | 52.10 | 52.12 | 52.07 | 52.10 | 1,872,607 | +0.05(+0.10%) |
Sep 07, 2021 | 52.06 | 52.09 | 52.02 | 52.04 | 3,829,916 | -0.16(-0.31%) |
Sep 03, 2021 | 52.19 | 52.21 | 52.15 | 52.21 | 1,971,599 | -0.10(-0.19%) |
Sep 02, 2021 | 52.29 | 52.31 | 52.25 | 52.31 | 3,957,810 | +0.11(+0.21%) |
Sep 01, 2021 | 52.20 | 52.23 | 52.18 | 52.20 | 2,312,531 | +0.02(+0.03%) |
Aug 31, 2021 | 52.28 | 52.28 | 52.13 | 52.18 | 3,178,320 | -0.24(-0.45%) |
Aug 30, 2021 | 52.35 | 52.42 | 52.31 | 52.42 | 2,130,596 | +0.05(+0.10%) |
Aug 27, 2021 | 52.25 | 52.36 | 52.25 | 52.36 | 1,929,849 | +0.07(+0.14%) |
Aug 26, 2021 | 52.25 | 52.29 | 52.23 | 52.29 | 1,858,822 | +0.02(+0.03%) |
Aug 25, 2021 | 52.34 | 52.39 | 52.24 | 52.27 | 2,491,245 | -0.21(-0.40%) |
Aug 24, 2021 | 52.49 | 52.50 | 52.44 | 52.48 | 2,637,705 | +0.01(+0.02%) |
Aug 23, 2021 | 52.46 | 52.51 | 52.45 | 52.47 | 1,718,586 | -0.05(-0.10%) |
Aug 20, 2021 | 52.54 | 52.55 | 52.49 | 52.52 | 2,756,290 | -0.02(-0.03%) |
Aug 19, 2021 | 52.52 | 52.54 | 52.45 | 52.54 | 2,516,208 | +0.06(+0.12%) |
Aug 18, 2021 | 52.51 | 52.52 | 52.45 | 52.48 | 1,841,800 | -0.01(-0.02%) |
Aug 17, 2021 | 52.46 | 52.51 | 52.44 | 52.49 | 2,151,026 | +0.02(+0.03%) |
Aug 16, 2021 | 52.51 | 52.54 | 52.45 | 52.47 | 2,195,831 | +0.00(+0.00%) |
Aug 13, 2021 | 52.41 | 52.48 | 52.40 | 52.47 | 1,739,891 | +0.03(+0.05%) |
Aug 12, 2021 | 52.43 | 52.46 | 52.40 | 52.44 | 1,836,039 | +0.01(+0.02%) |
Aug 11, 2021 | 52.39 | 52.48 | 52.38 | 52.43 | 2,153,768 | +0.01(+0.02%) |
Aug 10, 2021 | 52.49 | 52.50 | 52.41 | 52.43 | 1,964,332 | +0.01(+0.02%) |
Aug 09, 2021 | 52.43 | 52.47 | 52.39 | 52.42 | 2,048,302 | +0.02(+0.03%) |
Aug 06, 2021 | 52.42 | 52.44 | 52.38 | 52.40 | 2,266,528 | -0.18(-0.34%) |
Aug 05, 2021 | 52.61 | 52.61 | 52.53 | 52.58 | 1,897,405 | +0.03(+0.05%) |
Aug 04, 2021 | 52.60 | 52.60 | 52.47 | 52.55 | 2,307,048 | +0.03(+0.05%) |
Aug 03, 2021 | 52.51 | 52.54 | 52.50 | 52.52 | 2,761,098 | +0.05(+0.10%) |