Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.05 | 54.46 | 54.05 | 54.41 | 828,418 | +0.09(+0.16%) |
Oct 28, 2021 | 53.94 | 54.33 | 53.94 | 54.32 | 394,900 | +0.57(+1.06%) |
Oct 27, 2021 | 54.16 | 54.17 | 53.75 | 53.75 | 313,311 | -0.34(-0.62%) |
Oct 26, 2021 | 54.24 | 54.09 | 246,306 | +0.05(+0.09%) | ||
Oct 25, 2021 | 53.91 | 54.10 | 53.73 | 54.04 | 228,624 | +0.26(+0.48%) |
Oct 22, 2021 | 53.78 | 53.95 | 53.53 | 53.78 | 236,421 | -0.05(-0.09%) |
Oct 21, 2021 | 53.65 | 53.84 | 53.56 | 53.83 | 220,198 | +0.17(+0.32%) |
Oct 20, 2021 | 53.53 | 53.70 | 53.48 | 53.66 | 379,608 | +0.22(+0.41%) |
Oct 19, 2021 | 53.22 | 53.46 | 53.20 | 53.44 | 251,074 | +0.36(+0.67%) |
Oct 18, 2021 | 52.70 | 53.09 | 52.61 | 53.08 | 206,837 | +0.20(+0.38%) |
Oct 15, 2021 | 52.85 | 52.98 | 52.77 | 52.88 | 435,262 | +0.37(+0.70%) |
Oct 14, 2021 | 52.12 | 52.55 | 52.10 | 52.51 | 284,221 | +0.87(+1.68%) |
Oct 13, 2021 | 51.66 | 51.77 | 51.24 | 51.65 | 322,136 | +0.13(+0.26%) |
Oct 12, 2021 | 51.74 | 51.77 | 51.41 | 51.51 | 242,753 | -0.10(-0.19%) |
Oct 11, 2021 | 51.93 | 52.24 | 51.60 | 51.61 | 207,793 | -0.31(-0.59%) |
Oct 08, 2021 | 52.21 | 52.21 | 51.90 | 51.92 | 802,563 | -0.15(-0.30%) |
Oct 07, 2021 | 52.02 | 52.41 | 52.02 | 52.07 | 247,745 | +0.47(+0.91%) |
Oct 06, 2021 | 50.99 | 51.63 | 50.76 | 51.60 | 529,854 | +0.16(+0.32%) |
Oct 05, 2021 | 51.14 | 51.68 | 51.00 | 51.44 | 278,848 | +0.48(+0.94%) |
Oct 04, 2021 | 51.45 | 51.51 | 50.67 | 50.96 | 343,407 | -0.62(-1.19%) |
Oct 01, 2021 | 51.20 | 51.77 | 50.72 | 51.57 | 508,892 | +0.62(+1.21%) |
Sep 30, 2021 | 51.77 | 51.84 | 50.99 | 50.96 | 559,884 | -0.61(-1.17%) |
Sep 29, 2021 | 51.69 | 51.86 | 51.52 | 51.56 | 175,370 | +0.08(+0.15%) |
Sep 28, 2021 | 52.15 | 52.23 | 51.42 | 51.48 | 347,948 | -1.07(-2.03%) |
Sep 27, 2021 | 52.52 | 52.68 | 52.42 | 52.55 | 193,889 | -0.07(-0.13%) |
Sep 24, 2021 | 52.31 | 52.71 | 52.31 | 52.62 | 230,848 | +0.11(+0.20%) |
Sep 23, 2021 | 52.17 | 52.74 | 52.14 | 52.51 | 487,631 | +0.61(+1.17%) |
Sep 22, 2021 | 51.69 | 52.16 | 51.57 | 51.91 | 249,307 | +0.51(+0.99%) |
Sep 21, 2021 | 51.73 | 51.86 | 51.30 | 51.40 | 335,750 | +0.02(+0.04%) |
Sep 20, 2021 | 51.57 | 51.69 | 50.83 | 51.38 | 644,361 | -0.91(-1.73%) |
Sep 17, 2021 | 52.66 | 52.71 | 52.24 | 52.29 | 681,327 | -0.48(-0.91%) |
Sep 16, 2021 | 52.84 | 52.93 | 52.43 | 52.76 | 244,249 | -0.12(-0.24%) |
Sep 15, 2021 | 52.52 | 52.93 | 52.35 | 52.89 | 308,610 | +0.46(+0.88%) |
Sep 14, 2021 | 52.89 | 52.90 | 52.31 | 52.43 | 203,822 | -0.28(-0.53%) |
Sep 13, 2021 | 52.96 | 52.96 | 52.44 | 52.71 | 389,334 | +0.12(+0.24%) |
Sep 10, 2021 | 53.22 | 53.25 | 52.57 | 52.58 | 304,128 | -0.42(-0.80%) |
Sep 09, 2021 | 53.18 | 53.42 | 52.98 | 53.00 | 311,581 | -0.24(-0.45%) |
Sep 08, 2021 | 53.27 | 53.33 | 52.99 | 53.24 | 317,283 | -0.08(-0.14%) |
Sep 07, 2021 | 53.53 | 53.53 | 53.27 | 53.32 | 181,121 | -0.18(-0.34%) |
Sep 03, 2021 | 53.47 | 53.59 | 53.40 | 53.50 | 297,782 | -0.10(-0.18%) |
Sep 02, 2021 | 53.56 | 53.65 | 53.43 | 53.60 | 202,592 | +0.21(+0.39%) |
Sep 01, 2021 | 53.49 | 53.57 | 53.37 | 53.39 | 419,244 | +0.03(+0.05%) |
Aug 31, 2021 | 53.45 | 53.48 | 53.28 | 53.36 | 326,308 | -0.10(-0.18%) |
Aug 30, 2021 | 53.35 | 53.54 | 53.29 | 53.45 | 391,904 | +0.19(+0.36%) |
Aug 27, 2021 | 52.85 | 53.29 | 52.82 | 53.26 | 189,584 | +0.55(+1.04%) |
Aug 26, 2021 | 52.99 | 53.02 | 52.71 | 52.72 | 229,824 | -0.34(-0.65%) |
Aug 25, 2021 | 52.94 | 53.11 | 52.90 | 53.06 | 681,707 | +0.12(+0.24%) |
Aug 24, 2021 | 52.91 | 52.99 | 52.85 | 52.94 | 377,898 | +0.11(+0.22%) |
Aug 23, 2021 | 52.56 | 52.91 | 52.56 | 52.82 | 272,308 | +0.49(+0.93%) |
Aug 20, 2021 | 52.00 | 52.36 | 51.88 | 52.33 | 236,101 | +0.45(+0.87%) |
Aug 19, 2021 | 51.48 | 52.05 | 51.42 | 51.88 | 291,370 | -0.01(-0.02%) |
Aug 18, 2021 | 52.31 | 52.50 | 51.84 | 51.89 | 303,990 | -0.56(-1.06%) |
Aug 17, 2021 | 52.51 | 52.53 | 52.07 | 52.45 | 287,724 | -0.34(-0.65%) |
Aug 16, 2021 | 52.50 | 52.82 | 52.37 | 52.79 | 228,309 | +0.09(+0.16%) |
Aug 13, 2021 | 52.73 | 52.73 | 52.63 | 52.71 | 183,281 | +0.06(+0.11%) |
Aug 12, 2021 | 52.51 | 52.65 | 52.37 | 52.65 | 187,628 | +0.13(+0.26%) |
Aug 11, 2021 | 52.47 | 52.52 | 52.34 | 52.52 | 202,935 | +0.16(+0.31%) |
Aug 10, 2021 | 52.35 | 52.42 | 52.26 | 52.35 | 166,661 | +0.07(+0.13%) |
Aug 09, 2021 | 52.34 | 52.35 | 52.18 | 52.29 | 160,596 | -0.03(-0.06%) |
Aug 06, 2021 | 52.30 | 52.39 | 52.25 | 52.31 | 157,970 | +0.12(+0.22%) |
Aug 05, 2021 | 52.01 | 52.22 | 52.00 | 52.20 | 189,406 | +0.35(+0.68%) |
Aug 04, 2021 | 52.02 | 52.06 | 51.84 | 51.84 | 429,294 | -0.33(-0.62%) |
Aug 03, 2021 | 51.87 | 52.17 | 51.56 | 52.17 | 180,705 | +0.45(+0.87%) |