Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.49 | 57.18 | 56.31 | 56.52 | 1,422,257 | -0.20(-0.36%) |
Oct 28, 2021 | 56.76 | 57.11 | 56.12 | 56.72 | 725,502 | +0.28(+0.49%) |
Oct 27, 2021 | 59.01 | 58.75 | 56.33 | 56.44 | 1,167,180 | -2.24(-3.82%) |
Oct 26, 2021 | 58.63 | 58.68 | 848,389 | +0.04(+0.07%) | ||
Oct 25, 2021 | 58.31 | 59.30 | 58.11 | 58.64 | 1,259,914 | +0.35(+0.61%) |
Oct 22, 2021 | 58.63 | 59.72 | 57.91 | 58.29 | 1,226,049 | -0.34(-0.58%) |
Oct 21, 2021 | 59.83 | 61.11 | 58.39 | 58.63 | 1,862,526 | -1.16(-1.95%) |
Oct 20, 2021 | 58.26 | 60.37 | 58.26 | 59.79 | 1,223,494 | +1.22(+2.08%) |
Oct 19, 2021 | 59.85 | 59.93 | 58.45 | 58.57 | 1,198,099 | -1.03(-1.72%) |
Oct 18, 2021 | 59.78 | 60.26 | 59.25 | 59.60 | 450,816 | -0.55(-0.91%) |
Oct 15, 2021 | 60.31 | 60.69 | 59.99 | 60.15 | 730,297 | +0.18(+0.31%) |
Oct 14, 2021 | 60.69 | 61.25 | 59.88 | 59.96 | 1,168,133 | -0.32(-0.53%) |
Oct 13, 2021 | 60.80 | 60.91 | 59.78 | 60.28 | 1,009,370 | -0.71(-1.17%) |
Oct 12, 2021 | 59.91 | 61.01 | 59.80 | 61.00 | 813,448 | +0.74(+1.23%) |
Oct 11, 2021 | 59.75 | 60.58 | 59.38 | 60.26 | 664,498 | +0.79(+1.32%) |
Oct 08, 2021 | 58.92 | 60.17 | 58.69 | 59.47 | 683,065 | +0.62(+1.05%) |
Oct 07, 2021 | 59.11 | 59.63 | 58.67 | 58.85 | 528,598 | +0.11(+0.19%) |
Oct 06, 2021 | 57.45 | 58.76 | 56.97 | 58.74 | 520,857 | +0.81(+1.40%) |
Oct 05, 2021 | 58.47 | 58.53 | 57.63 | 57.93 | 518,167 | -0.55(-0.93%) |
Oct 04, 2021 | 58.40 | 59.56 | 58.10 | 58.48 | 1,052,756 | -0.06(-0.11%) |
Oct 01, 2021 | 57.59 | 60.09 | 57.32 | 58.54 | 1,923,942 | +1.65(+2.89%) |
Sep 30, 2021 | 58.17 | 58.17 | 56.89 | 56.89 | 889,870 | -0.92(-1.58%) |
Sep 29, 2021 | 58.39 | 58.60 | 57.64 | 57.81 | 1,180,019 | -0.86(-1.46%) |
Sep 28, 2021 | 59.75 | 60.42 | 58.43 | 58.67 | 953,889 | -1.10(-1.83%) |
Sep 27, 2021 | 59.28 | 60.95 | 59.07 | 59.76 | 1,311,461 | +1.18(+2.01%) |
Sep 24, 2021 | 58.43 | 59.24 | 57.91 | 58.59 | 1,038,927 | +0.82(+1.43%) |
Sep 23, 2021 | 56.13 | 58.39 | 56.13 | 57.76 | 1,453,362 | +1.65(+2.94%) |
Sep 22, 2021 | 54.65 | 56.70 | 54.65 | 56.11 | 850,934 | +1.80(+3.31%) |
Sep 21, 2021 | 54.96 | 55.18 | 54.28 | 54.31 | 665,862 | -0.08(-0.15%) |
Sep 20, 2021 | 53.70 | 54.66 | 53.19 | 54.39 | 871,524 | -0.28(-0.51%) |
Sep 17, 2021 | 55.20 | 55.34 | 54.61 | 54.67 | 2,704,369 | -0.31(-0.57%) |
Sep 16, 2021 | 54.87 | 55.48 | 54.51 | 54.99 | 647,217 | +0.09(+0.16%) |
Sep 15, 2021 | 54.35 | 54.94 | 54.08 | 54.90 | 785,144 | +0.36(+0.66%) |
Sep 14, 2021 | 54.69 | 54.95 | 54.00 | 54.54 | 831,295 | +0.10(+0.19%) |
Sep 13, 2021 | 54.33 | 55.18 | 53.24 | 54.43 | 997,182 | +0.66(+1.23%) |
Sep 10, 2021 | 55.91 | 55.91 | 53.76 | 53.77 | 1,331,720 | -1.82(-3.28%) |
Sep 09, 2021 | 56.14 | 56.81 | 55.30 | 55.59 | 1,176,001 | -1.02(-1.81%) |
Sep 08, 2021 | 56.30 | 57.00 | 56.02 | 56.62 | 606,899 | +0.24(+0.43%) |
Sep 07, 2021 | 56.11 | 56.95 | 55.54 | 56.38 | 830,529 | +0.23(+0.41%) |
Sep 03, 2021 | 56.81 | 56.85 | 55.62 | 56.15 | 583,016 | -0.81(-1.42%) |
Sep 02, 2021 | 57.17 | 57.43 | 56.06 | 56.95 | 795,197 | -0.23(-0.41%) |
Sep 01, 2021 | 56.71 | 57.92 | 56.27 | 57.19 | 1,100,745 | +1.14(+2.03%) |
Aug 31, 2021 | 55.42 | 56.51 | 55.20 | 56.05 | 1,614,721 | +0.23(+0.42%) |
Aug 30, 2021 | 56.71 | 56.71 | 55.01 | 55.82 | 1,041,782 | -0.65(-1.16%) |
Aug 27, 2021 | 56.04 | 57.05 | 55.80 | 56.47 | 912,445 | +0.67(+1.20%) |
Aug 26, 2021 | 56.47 | 56.60 | 55.60 | 55.80 | 678,442 | -0.86(-1.52%) |
Aug 25, 2021 | 57.34 | 57.63 | 56.51 | 56.66 | 873,333 | -0.60(-1.04%) |
Aug 24, 2021 | 57.36 | 57.46 | 56.45 | 57.26 | 1,095,610 | +0.32(+0.56%) |
Aug 23, 2021 | 56.54 | 57.11 | 56.12 | 56.94 | 1,081,931 | +0.81(+1.45%) |
Aug 20, 2021 | 55.56 | 56.34 | 54.42 | 56.13 | 1,153,878 | -0.02(-0.04%) |
Aug 19, 2021 | 56.30 | 57.41 | 55.30 | 56.15 | 843,131 | -0.79(-1.38%) |
Aug 18, 2021 | 57.79 | 57.85 | 56.87 | 56.94 | 949,092 | -1.12(-1.93%) |
Aug 17, 2021 | 57.40 | 58.29 | 56.74 | 58.06 | 1,953,738 | +0.20(+0.34%) |
Aug 16, 2021 | 57.78 | 58.85 | 57.44 | 57.87 | 619,120 | -0.40(-0.68%) |
Aug 13, 2021 | 57.61 | 58.38 | 57.38 | 58.26 | 582,045 | +0.49(+0.84%) |
Aug 12, 2021 | 58.38 | 58.44 | 57.25 | 57.78 | 507,864 | -0.62(-1.06%) |
Aug 11, 2021 | 57.96 | 58.59 | 57.06 | 58.40 | 540,103 | +0.85(+1.48%) |
Aug 10, 2021 | 57.95 | 58.16 | 57.14 | 57.55 | 650,944 | -0.29(-0.51%) |
Aug 09, 2021 | 57.25 | 58.08 | 56.42 | 57.84 | 908,229 | +0.39(+0.68%) |
Aug 06, 2021 | 58.26 | 58.62 | 57.33 | 57.45 | 732,627 | -0.21(-0.36%) |
Aug 05, 2021 | 56.98 | 57.82 | 56.77 | 57.66 | 1,277,165 | +1.27(+2.26%) |
Aug 04, 2021 | 56.94 | 57.73 | 56.11 | 56.38 | 1,145,361 | -1.00(-1.75%) |
Aug 03, 2021 | 58.88 | 58.88 | 56.34 | 57.39 | 1,310,123 | -0.96(-1.65%) |