Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.84 | 54.89 | 54.65 | 54.70 | 35,449 | -0.86(-1.55%) |
Oct 28, 2021 | 55.27 | 55.58 | 55.15 | 55.56 | 13,258 | +0.68(+1.24%) |
Oct 27, 2021 | 54.95 | 55.02 | 54.46 | 54.88 | 15,726 | +0.24(+0.44%) |
Oct 26, 2021 | 54.51 | 54.64 | 54.64 | 11,338 | +0.21(+0.39%) | |
Oct 25, 2021 | 54.39 | 54.68 | 54.23 | 54.43 | 38,992 | +0.19(+0.35%) |
Oct 22, 2021 | 54.24 | 54.38 | 53.95 | 54.24 | 11,015 | +0.80(+1.50%) |
Oct 21, 2021 | 53.53 | 53.65 | 53.44 | 53.44 | 17,739 | +0.40(+0.75%) |
Oct 20, 2021 | 53.39 | 53.47 | 53.02 | 53.04 | 18,084 | +0.01(+0.02%) |
Oct 19, 2021 | 53.02 | 53.28 | 52.90 | 53.03 | 34,312 | -0.50(-0.93%) |
Oct 18, 2021 | 52.75 | 53.59 | 52.68 | 53.53 | 34,763 | +0.43(+0.81%) |
Oct 15, 2021 | 53.00 | 53.31 | 52.90 | 53.10 | 19,090 | +0.53(+1.01%) |
Oct 14, 2021 | 52.44 | 52.69 | 52.44 | 52.57 | 14,156 | +0.49(+0.94%) |
Oct 13, 2021 | 51.87 | 52.32 | 51.78 | 52.08 | 11,759 | +1.31(+2.58%) |
Oct 12, 2021 | 50.48 | 50.94 | 50.48 | 50.77 | 18,250 | +0.63(+1.26%) |
Oct 11, 2021 | 49.65 | 50.42 | 49.65 | 50.14 | 14,878 | -0.04(-0.08%) |
Oct 08, 2021 | 50.41 | 50.70 | 50.18 | 50.18 | 12,356 | -0.25(-0.50%) |
Oct 07, 2021 | 49.90 | 50.90 | 49.90 | 50.43 | 89,113 | +0.79(+1.59%) |
Oct 06, 2021 | 49.53 | 49.78 | 49.12 | 49.64 | 140,992 | -0.33(-0.66%) |
Oct 05, 2021 | 49.84 | 50.12 | 49.69 | 49.97 | 33,428 | -0.08(-0.16%) |
Oct 04, 2021 | 50.28 | 50.57 | 49.92 | 50.05 | 20,553 | -0.66(-1.30%) |
Oct 01, 2021 | 50.26 | 50.76 | 50.07 | 50.71 | 23,113 | +0.73(+1.46%) |
Sep 30, 2021 | 50.14 | 50.22 | 49.73 | 49.98 | 48,657 | -0.04(-0.08%) |
Sep 29, 2021 | 50.61 | 50.61 | 49.80 | 50.02 | 50,058 | -0.84(-1.65%) |
Sep 28, 2021 | 50.28 | 50.93 | 50.25 | 50.86 | 27,344 | -0.35(-0.68%) |
Sep 27, 2021 | 51.52 | 51.56 | 51.12 | 51.21 | 21,754 | -2.19(-4.10%) |
Sep 24, 2021 | 52.99 | 53.43 | 52.99 | 53.40 | 24,836 | -1.64(-2.98%) |
Sep 23, 2021 | 54.54 | 55.04 | 54.54 | 55.04 | 13,566 | +0.74(+1.36%) |
Sep 22, 2021 | 54.13 | 54.72 | 54.01 | 54.30 | 28,023 | -0.25(-0.46%) |
Sep 21, 2021 | 54.47 | 54.69 | 54.35 | 54.55 | 18,397 | +0.69(+1.28%) |
Sep 20, 2021 | 53.74 | 54.16 | 53.48 | 53.86 | 67,636 | -0.41(-0.76%) |
Sep 17, 2021 | 54.90 | 54.90 | 54.04 | 54.27 | 26,912 | -1.12(-2.02%) |
Sep 16, 2021 | 55.08 | 55.39 | 54.94 | 55.39 | 20,248 | +0.38(+0.69%) |
Sep 15, 2021 | 54.85 | 55.08 | 54.53 | 55.01 | 15,609 | +0.36(+0.66%) |
Sep 14, 2021 | 54.66 | 54.93 | 54.49 | 54.65 | 23,999 | +2.27(+4.33%) |
Sep 13, 2021 | 52.49 | 52.69 | 52.11 | 52.38 | 15,297 | -0.42(-0.80%) |
Sep 10, 2021 | 52.98 | 52.98 | 52.29 | 52.80 | 19,682 | -0.40(-0.74%) |
Sep 09, 2021 | 53.23 | 53.55 | 53.13 | 53.20 | 9,497 | +0.54(+1.02%) |
Sep 08, 2021 | 52.44 | 52.89 | 52.35 | 52.66 | 29,724 | -0.31(-0.59%) |
Sep 07, 2021 | 52.66 | 53.05 | 52.66 | 52.97 | 11,859 | -0.02(-0.04%) |
Sep 03, 2021 | 52.56 | 52.99 | 52.40 | 52.99 | 10,207 | +0.19(+0.36%) |
Sep 02, 2021 | 52.88 | 52.89 | 52.64 | 52.80 | 13,109 | +0.14(+0.27%) |
Sep 01, 2021 | 52.88 | 52.93 | 52.62 | 52.66 | 18,282 | -0.65(-1.22%) |
Aug 31, 2021 | 53.76 | 53.76 | 53.14 | 53.31 | 26,729 | -0.54(-1.00%) |
Aug 30, 2021 | 53.61 | 53.90 | 53.60 | 53.85 | 12,151 | +0.40(+0.74%) |
Aug 27, 2021 | 52.97 | 53.54 | 52.97 | 53.45 | 16,329 | +0.27(+0.52%) |
Aug 26, 2021 | 52.98 | 53.33 | 52.98 | 53.18 | 12,209 | -0.16(-0.30%) |
Aug 25, 2021 | 52.95 | 53.45 | 52.95 | 53.34 | 16,325 | -0.07(-0.13%) |
Aug 24, 2021 | 53.41 | 53.73 | 53.36 | 53.41 | 28,243 | +0.00(+0.00%) |
Aug 23, 2021 | 52.95 | 53.41 | 52.95 | 53.41 | 56,548 | +0.44(+0.83%) |
Aug 20, 2021 | 52.53 | 53.17 | 52.53 | 52.97 | 12,736 | +0.11(+0.21%) |
Aug 19, 2021 | 52.41 | 53.02 | 52.41 | 52.86 | 13,377 | +0.49(+0.94%) |
Aug 18, 2021 | 51.79 | 52.61 | 51.79 | 52.37 | 21,411 | +0.25(+0.48%) |
Aug 17, 2021 | 52.87 | 52.87 | 51.87 | 52.12 | 34,166 | -0.35(-0.66%) |
Aug 16, 2021 | 52.98 | 52.98 | 52.21 | 52.47 | 19,851 | -0.00(-0.01%) |
Aug 13, 2021 | 52.05 | 52.67 | 52.05 | 52.47 | 15,069 | -0.18(-0.34%) |
Aug 12, 2021 | 52.50 | 52.65 | 51.86 | 52.65 | 10,841 | +0.33(+0.63%) |
Aug 11, 2021 | 51.99 | 52.42 | 51.56 | 52.32 | 23,962 | +0.29(+0.56%) |
Aug 10, 2021 | 51.69 | 53.18 | 51.69 | 52.03 | 16,069 | +0.58(+1.13%) |
Aug 09, 2021 | 51.99 | 52.00 | 51.45 | 51.45 | 15,179 | -0.23(-0.44%) |
Aug 06, 2021 | 51.68 | 51.75 | 50.89 | 51.68 | 16,095 | -0.68(-1.30%) |
Aug 05, 2021 | 52.89 | 52.89 | 51.69 | 52.36 | 21,753 | +0.41(+0.79%) |
Aug 04, 2021 | 52.24 | 52.24 | 51.20 | 51.95 | 45,687 | +0.51(+0.99%) |
Aug 03, 2021 | 50.76 | 51.65 | 50.76 | 51.44 | 20,787 | +0.77(+1.52%) |