Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.24 | 56.52 | 55.85 | 55.97 | 2,398,708 | -0.36(-0.63%) |
Oct 28, 2021 | 55.96 | 56.38 | 55.72 | 56.32 | 1,372,187 | +0.36(+0.64%) |
Oct 27, 2021 | 56.73 | 56.76 | 55.66 | 55.97 | 2,110,239 | -0.27(-0.49%) |
Oct 26, 2021 | 56.30 | 56.24 | 2,591,093 | -0.12(-0.21%) | ||
Oct 25, 2021 | 56.74 | 56.74 | 56.01 | 56.36 | 1,730,538 | -0.36(-0.63%) |
Oct 22, 2021 | 56.38 | 56.80 | 56.38 | 56.72 | 1,864,786 | +0.40(+0.71%) |
Oct 21, 2021 | 56.65 | 56.75 | 55.94 | 56.31 | 1,817,042 | -0.30(-0.53%) |
Oct 20, 2021 | 56.28 | 56.82 | 56.25 | 56.62 | 2,758,825 | +0.47(+0.83%) |
Oct 19, 2021 | 56.16 | 56.24 | 55.80 | 56.15 | 1,674,342 | +0.02(+0.03%) |
Oct 18, 2021 | 56.24 | 56.47 | 55.86 | 56.13 | 1,764,910 | -0.28(-0.50%) |
Oct 15, 2021 | 56.79 | 56.86 | 56.25 | 56.41 | 1,977,843 | -0.34(-0.60%) |
Oct 14, 2021 | 56.39 | 56.96 | 56.11 | 56.75 | 1,843,005 | +0.43(+0.76%) |
Oct 13, 2021 | 56.85 | 57.09 | 56.02 | 56.32 | 2,305,746 | -0.61(-1.07%) |
Oct 12, 2021 | 57.26 | 57.42 | 56.72 | 56.94 | 2,131,882 | -0.37(-0.64%) |
Oct 11, 2021 | 57.42 | 57.56 | 57.09 | 57.30 | 1,747,113 | +0.06(+0.11%) |
Oct 08, 2021 | 57.51 | 57.75 | 57.05 | 57.24 | 2,723,844 | -0.38(-0.67%) |
Oct 07, 2021 | 58.65 | 58.80 | 57.53 | 57.62 | 2,869,262 | -1.18(-2.00%) |
Oct 06, 2021 | 58.37 | 59.08 | 57.75 | 58.80 | 2,057,565 | +0.35(+0.59%) |
Oct 05, 2021 | 58.91 | 59.24 | 58.25 | 58.45 | 3,525,690 | -0.47(-0.79%) |
Oct 04, 2021 | 58.41 | 59.13 | 58.41 | 58.92 | 1,844,099 | +0.60(+1.03%) |
Oct 01, 2021 | 58.51 | 58.65 | 58.03 | 58.31 | 1,780,159 | -0.05(-0.08%) |
Sep 30, 2021 | 59.67 | 59.70 | 58.40 | 58.36 | 2,155,308 | -1.26(-2.11%) |
Sep 29, 2021 | 58.45 | 60.05 | 58.45 | 59.62 | 2,140,226 | +1.19(+2.03%) |
Sep 28, 2021 | 58.50 | 58.86 | 58.06 | 58.43 | 1,813,366 | +0.00(+0.00%) |
Sep 27, 2021 | 58.43 | 59.05 | 58.10 | 58.43 | 1,843,799 | +0.20(+0.35%) |
Sep 24, 2021 | 57.69 | 58.41 | 57.69 | 58.23 | 1,782,432 | +0.58(+1.00%) |
Sep 23, 2021 | 57.74 | 58.20 | 57.56 | 57.66 | 1,464,209 | -0.06(-0.11%) |
Sep 22, 2021 | 57.84 | 58.21 | 57.12 | 57.72 | 1,465,049 | +0.40(+0.70%) |
Sep 21, 2021 | 57.79 | 58.06 | 56.99 | 57.32 | 2,292,870 | -0.56(-0.96%) |
Sep 20, 2021 | 57.72 | 58.20 | 57.55 | 57.88 | 2,033,953 | -0.16(-0.27%) |
Sep 17, 2021 | 57.94 | 58.50 | 57.64 | 58.03 | 4,164,163 | +0.02(+0.03%) |
Sep 16, 2021 | 58.32 | 58.75 | 57.23 | 58.01 | 3,167,466 | -0.31(-0.53%) |
Sep 15, 2021 | 58.26 | 58.61 | 58.26 | 58.32 | 1,829,855 | +0.18(+0.31%) |
Sep 14, 2021 | 58.08 | 58.26 | 57.76 | 58.14 | 1,861,804 | +0.26(+0.44%) |
Sep 13, 2021 | 57.49 | 58.30 | 57.49 | 57.88 | 1,822,109 | +0.60(+1.05%) |
Sep 10, 2021 | 57.43 | 57.65 | 56.91 | 57.28 | 1,638,415 | -0.24(-0.41%) |
Sep 09, 2021 | 57.52 | 57.77 | 57.30 | 57.52 | 2,339,229 | -0.05(-0.08%) |
Sep 08, 2021 | 56.37 | 57.77 | 56.37 | 57.56 | 2,661,506 | +1.20(+2.12%) |
Sep 07, 2021 | 57.75 | 57.76 | 56.33 | 56.37 | 3,430,354 | -1.55(-2.68%) |
Sep 03, 2021 | 57.91 | 58.18 | 57.70 | 57.92 | 1,931,685 | -0.02(-0.03%) |
Sep 02, 2021 | 57.78 | 58.08 | 57.53 | 57.94 | 2,006,937 | +0.16(+0.27%) |
Sep 01, 2021 | 57.70 | 57.91 | 57.16 | 57.78 | 2,453,434 | +0.14(+0.24%) |
Aug 31, 2021 | 57.33 | 57.68 | 56.65 | 57.65 | 4,707,889 | +0.51(+0.89%) |
Aug 30, 2021 | 56.84 | 57.37 | 56.65 | 57.14 | 2,689,096 | -0.11(-0.19%) |
Aug 27, 2021 | 57.06 | 57.34 | 56.84 | 57.24 | 1,964,210 | +0.05(+0.09%) |
Aug 26, 2021 | 57.80 | 57.80 | 56.94 | 57.19 | 2,701,477 | -0.69(-1.19%) |
Aug 25, 2021 | 58.66 | 58.69 | 57.80 | 57.88 | 2,896,129 | -0.91(-1.55%) |
Aug 24, 2021 | 59.55 | 59.55 | 58.57 | 58.79 | 1,664,610 | -0.67(-1.13%) |
Aug 23, 2021 | 59.84 | 59.84 | 59.33 | 59.46 | 1,254,930 | -0.39(-0.65%) |
Aug 20, 2021 | 60.06 | 60.45 | 59.66 | 59.85 | 2,079,968 | -0.06(-0.11%) |
Aug 19, 2021 | 59.25 | 60.15 | 59.21 | 59.91 | 1,737,669 | +0.66(+1.11%) |
Aug 18, 2021 | 60.60 | 60.67 | 59.21 | 59.25 | 2,594,088 | -1.35(-2.22%) |
Aug 17, 2021 | 59.87 | 60.67 | 59.78 | 60.60 | 2,211,690 | +0.88(+1.47%) |
Aug 16, 2021 | 59.38 | 59.93 | 59.38 | 59.72 | 1,631,053 | +0.41(+0.69%) |
Aug 13, 2021 | 58.64 | 59.42 | 58.38 | 59.32 | 1,479,025 | +1.05(+1.80%) |
Aug 12, 2021 | 58.36 | 58.45 | 58.13 | 58.27 | 1,481,717 | -0.05(-0.08%) |
Aug 11, 2021 | 58.19 | 58.69 | 58.16 | 58.31 | 1,549,576 | +0.24(+0.42%) |
Aug 10, 2021 | 57.42 | 58.09 | 57.22 | 58.07 | 1,884,462 | +0.58(+1.01%) |
Aug 09, 2021 | 57.43 | 57.78 | 57.15 | 57.49 | 2,103,479 | +0.30(+0.52%) |
Aug 06, 2021 | 56.48 | 57.47 | 56.46 | 57.19 | 2,322,832 | +0.64(+1.14%) |
Aug 05, 2021 | 56.51 | 57.18 | 56.17 | 56.55 | 4,011,233 | +0.44(+0.79%) |
Aug 04, 2021 | 57.49 | 57.55 | 56.10 | 56.10 | 3,646,193 | -1.44(-2.50%) |
Aug 03, 2021 | 57.40 | 58.12 | 57.22 | 57.54 | 2,831,789 | +0.17(+0.30%) |