Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.68 | 58.80 | 57.97 | 58.15 | 231,270 | -0.66(-1.13%) |
Oct 28, 2021 | 58.06 | 58.82 | 58.06 | 58.82 | 106,349 | +0.89(+1.54%) |
Oct 27, 2021 | 58.50 | 58.54 | 57.92 | 57.92 | 129,172 | -0.41(-0.71%) |
Oct 26, 2021 | 58.34 | 58.60 | 58.34 | 213,977 | +0.10(+0.17%) | |
Oct 25, 2021 | 58.19 | 58.38 | 57.81 | 58.24 | 150,886 | +0.17(+0.29%) |
Oct 22, 2021 | 58.05 | 58.37 | 57.99 | 58.07 | 283,191 | +0.12(+0.21%) |
Oct 21, 2021 | 57.97 | 58.09 | 57.71 | 57.95 | 91,217 | -0.05(-0.08%) |
Oct 20, 2021 | 57.11 | 58.00 | 57.11 | 58.00 | 92,566 | +0.93(+1.63%) |
Oct 19, 2021 | 57.44 | 57.44 | 56.97 | 57.07 | 230,355 | -0.21(-0.37%) |
Oct 18, 2021 | 56.79 | 57.42 | 56.71 | 57.28 | 130,470 | +0.30(+0.53%) |
Oct 15, 2021 | 57.28 | 57.53 | 56.76 | 56.97 | 359,561 | +0.03(+0.05%) |
Oct 14, 2021 | 56.67 | 57.03 | 56.60 | 56.95 | 102,905 | +0.65(+1.15%) |
Oct 13, 2021 | 55.74 | 56.30 | 55.51 | 56.30 | 138,653 | +0.52(+0.93%) |
Oct 12, 2021 | 55.07 | 55.97 | 54.96 | 55.78 | 437,301 | +0.76(+1.37%) |
Oct 11, 2021 | 54.89 | 55.16 | 54.60 | 55.03 | 100,588 | +0.17(+0.30%) |
Oct 08, 2021 | 55.27 | 55.36 | 54.82 | 54.86 | 153,571 | -0.44(-0.80%) |
Oct 07, 2021 | 55.40 | 55.87 | 55.21 | 55.31 | 135,830 | +0.22(+0.40%) |
Oct 06, 2021 | 54.22 | 55.12 | 53.68 | 55.08 | 465,112 | +0.56(+1.03%) |
Oct 05, 2021 | 55.11 | 55.11 | 54.36 | 54.52 | 157,417 | -0.45(-0.82%) |
Oct 04, 2021 | 54.79 | 55.16 | 54.70 | 54.97 | 170,421 | +0.06(+0.10%) |
Oct 01, 2021 | 54.33 | 55.24 | 54.10 | 54.92 | 160,742 | +0.84(+1.55%) |
Sep 30, 2021 | 55.19 | 55.22 | 54.09 | 54.08 | 209,525 | -0.93(-1.69%) |
Sep 29, 2021 | 54.86 | 55.25 | 54.74 | 55.01 | 152,723 | +0.44(+0.81%) |
Sep 28, 2021 | 54.52 | 54.79 | 54.08 | 54.57 | 306,144 | -0.12(-0.22%) |
Sep 27, 2021 | 55.43 | 55.92 | 54.69 | 54.69 | 715,933 | -0.75(-1.35%) |
Sep 24, 2021 | 55.86 | 56.01 | 55.32 | 55.43 | 78,238 | -0.60(-1.06%) |
Sep 23, 2021 | 56.23 | 56.42 | 55.99 | 56.03 | 119,318 | -0.04(-0.07%) |
Sep 22, 2021 | 55.92 | 56.36 | 55.67 | 56.07 | 125,313 | +0.53(+0.96%) |
Sep 21, 2021 | 55.81 | 56.18 | 55.52 | 55.53 | 126,905 | +0.00(+0.00%) |
Sep 20, 2021 | 55.21 | 55.78 | 54.82 | 55.53 | 187,589 | -0.21(-0.38%) |
Sep 17, 2021 | 56.30 | 56.42 | 55.64 | 55.75 | 180,637 | -0.56(-0.99%) |
Sep 16, 2021 | 56.31 | 56.61 | 56.00 | 56.31 | 188,046 | +0.01(+0.02%) |
Sep 15, 2021 | 56.21 | 56.59 | 55.95 | 56.30 | 324,037 | +0.18(+0.33%) |
Sep 14, 2021 | 56.57 | 56.57 | 55.81 | 56.11 | 131,924 | -0.20(-0.36%) |
Sep 13, 2021 | 56.27 | 56.76 | 56.16 | 56.31 | 217,891 | +0.43(+0.77%) |
Sep 10, 2021 | 56.79 | 56.79 | 55.87 | 55.88 | 210,701 | -0.81(-1.43%) |
Sep 09, 2021 | 57.60 | 57.60 | 56.68 | 56.69 | 156,700 | -1.25(-2.16%) |
Sep 08, 2021 | 57.46 | 58.09 | 57.36 | 57.94 | 142,282 | +0.37(+0.64%) |
Sep 07, 2021 | 58.17 | 58.17 | 57.16 | 57.57 | 174,024 | -0.73(-1.24%) |
Sep 03, 2021 | 58.11 | 58.35 | 57.71 | 58.30 | 213,639 | +0.00(+0.00%) |
Sep 02, 2021 | 58.08 | 58.32 | 57.70 | 58.30 | 199,776 | +0.31(+0.54%) |
Sep 01, 2021 | 57.31 | 58.09 | 57.24 | 57.99 | 217,212 | +0.82(+1.43%) |
Aug 31, 2021 | 56.73 | 57.21 | 56.62 | 57.17 | 210,833 | +0.37(+0.65%) |
Aug 30, 2021 | 56.42 | 56.85 | 56.18 | 56.80 | 144,317 | +0.45(+0.80%) |
Aug 27, 2021 | 55.95 | 56.56 | 55.95 | 56.35 | 128,754 | +0.57(+1.02%) |
Aug 26, 2021 | 55.78 | 55.94 | 55.52 | 55.78 | 223,644 | +0.09(+0.17%) |
Aug 25, 2021 | 55.69 | 56.08 | 55.48 | 55.69 | 117,164 | +0.04(+0.07%) |
Aug 24, 2021 | 56.01 | 56.01 | 55.41 | 55.65 | 147,575 | -0.21(-0.38%) |
Aug 23, 2021 | 56.14 | 56.27 | 55.68 | 55.87 | 803,670 | -0.06(-0.11%) |
Aug 20, 2021 | 55.65 | 56.21 | 55.19 | 55.93 | 1,039,737 | +0.25(+0.45%) |
Aug 19, 2021 | 55.28 | 55.88 | 55.24 | 55.68 | 756,222 | +0.13(+0.23%) |
Aug 18, 2021 | 55.92 | 55.93 | 55.50 | 55.55 | 192,472 | -0.48(-0.85%) |
Aug 17, 2021 | 55.98 | 56.04 | 55.51 | 56.03 | 825,040 | -0.08(-0.15%) |
Aug 16, 2021 | 56.04 | 56.49 | 56.01 | 56.11 | 511,945 | -0.06(-0.10%) |
Aug 13, 2021 | 55.94 | 56.19 | 55.80 | 56.17 | 848,897 | +0.32(+0.58%) |
Aug 12, 2021 | 55.93 | 55.95 | 55.59 | 55.85 | 273,456 | +0.05(+0.08%) |
Aug 11, 2021 | 55.72 | 55.84 | 55.44 | 55.80 | 111,855 | +0.33(+0.60%) |
Aug 10, 2021 | 56.10 | 56.10 | 55.41 | 55.47 | 146,985 | -0.55(-0.98%) |
Aug 09, 2021 | 56.24 | 56.24 | 55.89 | 56.02 | 123,293 | -0.31(-0.55%) |
Aug 06, 2021 | 56.55 | 56.76 | 56.25 | 56.33 | 137,384 | -0.07(-0.13%) |
Aug 05, 2021 | 55.80 | 56.43 | 55.80 | 56.41 | 115,697 | +0.81(+1.45%) |
Aug 04, 2021 | 55.92 | 56.07 | 55.44 | 55.60 | 120,954 | -0.39(-0.69%) |
Aug 03, 2021 | 55.99 | 56.15 | 55.59 | 55.98 | 216,955 | +0.09(+0.16%) |