Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.91 | 53.50 | 52.20 | 52.80 | 1,681,721 | -0.06(-0.11%) |
Oct 28, 2021 | 52.79 | 53.44 | 52.62 | 52.86 | 1,527,861 | +0.15(+0.28%) |
Oct 27, 2021 | 54.37 | 54.47 | 52.69 | 52.71 | 1,549,665 | -1.56(-2.87%) |
Oct 26, 2021 | 54.81 | 54.27 | 1,587,847 | +0.33(+0.61%) | ||
Oct 25, 2021 | 53.70 | 54.63 | 53.40 | 53.94 | 1,842,571 | +0.13(+0.24%) |
Oct 22, 2021 | 55.24 | 55.66 | 53.64 | 53.81 | 3,087,146 | -2.39(-4.25%) |
Oct 21, 2021 | 57.48 | 58.00 | 55.89 | 56.20 | 2,741,399 | -1.05(-1.83%) |
Oct 20, 2021 | 57.01 | 57.86 | 56.23 | 57.25 | 2,069,919 | +0.31(+0.54%) |
Oct 19, 2021 | 57.57 | 57.62 | 56.44 | 56.94 | 1,720,565 | -0.48(-0.84%) |
Oct 18, 2021 | 57.17 | 57.96 | 56.70 | 57.42 | 1,257,754 | -0.35(-0.61%) |
Oct 15, 2021 | 58.94 | 59.12 | 57.68 | 57.77 | 1,933,031 | +0.25(+0.43%) |
Oct 14, 2021 | 57.52 | 58.01 | 56.93 | 57.52 | 1,244,167 | +0.48(+0.84%) |
Oct 13, 2021 | 58.04 | 58.04 | 56.43 | 57.04 | 2,183,658 | -1.39(-2.38%) |
Oct 12, 2021 | 58.17 | 58.89 | 57.63 | 58.43 | 1,782,904 | -0.03(-0.05%) |
Oct 11, 2021 | 59.21 | 60.02 | 58.33 | 58.46 | 1,550,595 | -1.34(-2.24%) |
Oct 08, 2021 | 60.49 | 60.73 | 59.45 | 59.80 | 899,674 | -0.44(-0.73%) |
Oct 07, 2021 | 61.73 | 61.73 | 60.21 | 60.24 | 1,522,054 | -0.81(-1.33%) |
Oct 06, 2021 | 59.90 | 61.08 | 59.51 | 61.05 | 1,639,034 | -0.55(-0.89%) |
Oct 05, 2021 | 62.19 | 62.91 | 61.20 | 61.60 | 1,705,293 | -0.49(-0.79%) |
Oct 04, 2021 | 62.77 | 63.76 | 61.97 | 62.09 | 1,858,126 | -0.11(-0.18%) |
Oct 01, 2021 | 60.53 | 62.68 | 59.82 | 62.20 | 2,619,676 | +3.60(+6.14%) |
Sep 30, 2021 | 60.18 | 60.18 | 58.16 | 58.60 | 2,020,763 | -1.85(-3.06%) |
Sep 29, 2021 | 61.50 | 61.71 | 60.36 | 60.45 | 1,795,330 | -0.77(-1.26%) |
Sep 28, 2021 | 61.27 | 62.37 | 61.01 | 61.22 | 1,728,851 | -0.03(-0.05%) |
Sep 27, 2021 | 61.64 | 62.85 | 61.17 | 61.25 | 1,880,768 | +0.46(+0.76%) |
Sep 24, 2021 | 59.86 | 61.39 | 59.70 | 60.79 | 2,053,524 | +0.99(+1.66%) |
Sep 23, 2021 | 57.94 | 60.26 | 57.80 | 59.80 | 2,608,297 | +2.35(+4.09%) |
Sep 22, 2021 | 56.57 | 58.08 | 56.57 | 57.45 | 1,909,932 | +1.34(+2.39%) |
Sep 21, 2021 | 57.41 | 58.04 | 55.90 | 56.11 | 1,564,830 | -0.85(-1.49%) |
Sep 20, 2021 | 56.40 | 57.43 | 55.73 | 56.96 | 2,284,946 | +0.04(+0.07%) |
Sep 17, 2021 | 57.16 | 58.04 | 56.22 | 56.92 | 2,370,859 | -0.10(-0.18%) |
Sep 16, 2021 | 56.85 | 57.60 | 56.72 | 57.02 | 1,378,836 | +0.68(+1.21%) |
Sep 15, 2021 | 56.20 | 56.51 | 55.45 | 56.34 | 1,573,283 | +0.04(+0.07%) |
Sep 14, 2021 | 56.76 | 57.13 | 55.95 | 56.30 | 1,082,916 | -0.86(-1.50%) |
Sep 13, 2021 | 56.73 | 57.65 | 55.43 | 57.16 | 1,363,955 | +1.07(+1.91%) |
Sep 10, 2021 | 58.36 | 58.41 | 56.02 | 56.09 | 2,098,695 | -2.11(-3.63%) |
Sep 09, 2021 | 56.13 | 59.24 | 55.84 | 58.20 | 2,208,016 | +1.81(+3.21%) |
Sep 08, 2021 | 57.27 | 58.10 | 56.15 | 56.39 | 1,357,333 | -0.75(-1.31%) |
Sep 07, 2021 | 56.25 | 57.42 | 56.12 | 57.14 | 1,255,192 | +0.03(+0.05%) |
Sep 03, 2021 | 57.64 | 58.56 | 56.85 | 57.11 | 1,401,304 | -0.73(-1.26%) |
Sep 02, 2021 | 57.45 | 58.29 | 56.79 | 57.84 | 1,148,836 | +0.61(+1.07%) |
Sep 01, 2021 | 57.78 | 57.87 | 56.61 | 57.23 | 1,175,271 | -0.11(-0.19%) |
Aug 31, 2021 | 56.60 | 57.71 | 56.36 | 57.34 | 1,413,628 | +0.63(+1.11%) |
Aug 30, 2021 | 58.51 | 58.51 | 56.53 | 56.71 | 1,247,040 | -1.51(-2.59%) |
Aug 27, 2021 | 57.33 | 58.72 | 57.31 | 58.22 | 1,415,551 | +1.04(+1.82%) |
Aug 26, 2021 | 57.23 | 58.18 | 56.65 | 57.18 | 1,343,932 | -0.48(-0.83%) |
Aug 25, 2021 | 57.13 | 58.09 | 56.71 | 57.66 | 1,336,396 | +0.54(+0.95%) |
Aug 24, 2021 | 56.04 | 57.48 | 55.96 | 57.12 | 1,393,483 | +1.97(+3.57%) |
Aug 23, 2021 | 55.00 | 56.07 | 54.94 | 55.15 | 2,324,035 | +0.80(+1.47%) |
Aug 20, 2021 | 53.83 | 54.46 | 53.59 | 54.35 | 1,252,355 | +0.37(+0.69%) |
Aug 19, 2021 | 54.53 | 54.81 | 52.88 | 53.98 | 1,745,833 | -0.91(-1.66%) |
Aug 18, 2021 | 55.08 | 56.17 | 54.75 | 54.89 | 2,305,148 | -0.35(-0.63%) |
Aug 17, 2021 | 56.46 | 56.49 | 54.56 | 55.24 | 1,861,646 | -2.12(-3.70%) |
Aug 16, 2021 | 57.12 | 57.52 | 56.09 | 57.36 | 1,416,992 | -0.26(-0.45%) |
Aug 13, 2021 | 58.43 | 58.55 | 57.45 | 57.62 | 1,099,619 | -0.95(-1.62%) |
Aug 12, 2021 | 59.12 | 59.25 | 57.71 | 58.57 | 1,174,908 | -0.88(-1.48%) |
Aug 11, 2021 | 57.85 | 59.72 | 57.51 | 59.45 | 2,009,179 | +0.98(+1.68%) |
Aug 10, 2021 | 56.81 | 58.98 | 56.52 | 58.47 | 1,621,281 | +1.61(+2.83%) |
Aug 09, 2021 | 57.07 | 57.47 | 55.87 | 56.86 | 1,345,159 | -1.01(-1.75%) |
Aug 06, 2021 | 58.14 | 58.49 | 57.02 | 57.87 | 1,499,594 | +0.31(+0.54%) |
Aug 05, 2021 | 55.25 | 57.87 | 55.15 | 57.56 | 2,223,405 | +2.32(+4.20%) |
Aug 04, 2021 | 56.14 | 56.96 | 54.79 | 55.24 | 2,127,050 | -1.95(-3.41%) |
Aug 03, 2021 | 56.74 | 57.18 | 55.20 | 57.19 | 1,833,381 | +0.48(+0.85%) |