Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.28 | 51.33 | 51.26 | 51.33 | 1,197,375 | +0.08(+0.15%) |
Oct 28, 2021 | 51.26 | 51.28 | 51.24 | 51.25 | 1,083,010 | -0.02(-0.04%) |
Oct 27, 2021 | 51.23 | 51.28 | 51.22 | 51.27 | 1,605,277 | +0.11(+0.22%) |
Oct 26, 2021 | 51.14 | 51.16 | 2,125,649 | -0.02(-0.04%) | ||
Oct 25, 2021 | 51.20 | 51.20 | 51.15 | 51.18 | 1,204,078 | -0.02(-0.04%) |
Oct 22, 2021 | 51.17 | 51.21 | 51.14 | 51.20 | 2,416,279 | +0.05(+0.09%) |
Oct 21, 2021 | 51.25 | 51.25 | 51.10 | 51.15 | 2,668,543 | -0.11(-0.22%) |
Oct 20, 2021 | 51.29 | 51.29 | 51.24 | 51.26 | 2,250,520 | -0.03(-0.05%) |
Oct 19, 2021 | 51.31 | 51.34 | 51.27 | 51.29 | 1,352,519 | -0.04(-0.07%) |
Oct 18, 2021 | 51.28 | 51.34 | 51.28 | 51.33 | 1,157,084 | +0.04(+0.07%) |
Oct 15, 2021 | 51.31 | 51.33 | 51.25 | 51.29 | 1,038,857 | -0.01(-0.02%) |
Oct 14, 2021 | 51.31 | 51.32 | 51.29 | 51.30 | 1,296,049 | +0.00(+0.00%) |
Oct 13, 2021 | 51.31 | 51.33 | 51.26 | 51.30 | 1,668,312 | -0.01(-0.02%) |
Oct 12, 2021 | 51.31 | 51.33 | 51.24 | 51.31 | 1,251,168 | +0.11(+0.22%) |
Oct 11, 2021 | 51.23 | 51.23 | 51.19 | 51.20 | 1,128,865 | -0.07(-0.13%) |
Oct 08, 2021 | 51.28 | 51.29 | 51.24 | 51.26 | 1,194,567 | -0.02(-0.04%) |
Oct 07, 2021 | 51.29 | 51.30 | 51.25 | 51.28 | 1,621,126 | -0.05(-0.09%) |
Oct 06, 2021 | 51.33 | 51.34 | 51.29 | 51.33 | 2,063,640 | -0.01(-0.02%) |
Oct 05, 2021 | 51.33 | 51.37 | 51.30 | 51.34 | 1,479,044 | +0.02(+0.04%) |
Oct 04, 2021 | 51.36 | 51.37 | 51.31 | 51.32 | 1,928,010 | -0.04(-0.07%) |
Oct 01, 2021 | 51.35 | 51.38 | 51.34 | 51.36 | 2,731,573 | +0.02(+0.05%) |
Sep 30, 2021 | 51.37 | 51.40 | 51.33 | 51.33 | 2,065,425 | -0.04(-0.07%) |
Sep 29, 2021 | 51.45 | 51.45 | 51.37 | 51.37 | 2,664,412 | -0.06(-0.11%) |
Sep 28, 2021 | 51.47 | 51.50 | 51.40 | 51.43 | 3,269,111 | -0.11(-0.22%) |
Sep 27, 2021 | 51.55 | 51.58 | 51.53 | 51.54 | 1,544,506 | -0.03(-0.05%) |
Sep 24, 2021 | 51.61 | 51.61 | 51.57 | 51.57 | 1,205,159 | -0.06(-0.11%) |
Sep 23, 2021 | 51.64 | 51.67 | 51.59 | 51.62 | 1,697,981 | -0.07(-0.13%) |
Sep 22, 2021 | 51.75 | 51.75 | 51.69 | 51.69 | 1,050,092 | -0.05(-0.09%) |
Sep 21, 2021 | 51.74 | 51.75 | 51.72 | 51.74 | 1,122,140 | +0.01(+0.02%) |
Sep 20, 2021 | 51.76 | 51.76 | 51.72 | 51.73 | 1,535,862 | +0.04(+0.07%) |
Sep 17, 2021 | 51.66 | 51.70 | 51.64 | 51.69 | 1,060,261 | +0.04(+0.07%) |
Sep 16, 2021 | 51.66 | 51.69 | 51.65 | 51.65 | 1,045,375 | -0.06(-0.11%) |
Sep 15, 2021 | 51.74 | 51.74 | 51.68 | 51.71 | 876,750 | +0.02(+0.04%) |
Sep 14, 2021 | 51.69 | 51.73 | 51.68 | 51.69 | 1,180,030 | -0.01(-0.02%) |
Sep 13, 2021 | 51.68 | 51.70 | 51.68 | 51.70 | 1,162,201 | +0.01(+0.02%) |
Sep 10, 2021 | 51.73 | 51.74 | 51.66 | 51.69 | 1,070,127 | -0.04(-0.07%) |
Sep 09, 2021 | 51.73 | 51.76 | 51.69 | 51.73 | 2,049,502 | +0.01(+0.02%) |
Sep 08, 2021 | 51.59 | 51.72 | 51.57 | 51.72 | 2,337,189 | +0.15(+0.29%) |
Sep 07, 2021 | 51.63 | 51.65 | 51.55 | 51.57 | 2,010,581 | -0.11(-0.22%) |
Sep 03, 2021 | 51.66 | 51.69 | 51.64 | 51.68 | 1,027,575 | -0.04(-0.07%) |
Sep 02, 2021 | 51.69 | 51.72 | 51.69 | 51.72 | 1,930,495 | -0.02(-0.04%) |
Sep 01, 2021 | 51.72 | 51.74 | 51.67 | 51.74 | 1,726,972 | +0.06(+0.11%) |
Aug 31, 2021 | 51.72 | 51.73 | 51.68 | 51.68 | 1,262,837 | +0.01(+0.02%) |
Aug 30, 2021 | 51.73 | 51.73 | 51.67 | 51.67 | 1,197,615 | -0.03(-0.05%) |
Aug 27, 2021 | 51.70 | 51.73 | 51.69 | 51.70 | 1,089,752 | +0.00(+0.00%) |
Aug 26, 2021 | 51.70 | 51.72 | 51.67 | 51.70 | 1,228,877 | +0.01(+0.02%) |
Aug 25, 2021 | 51.73 | 51.75 | 51.69 | 51.69 | 854,356 | -0.03(-0.05%) |
Aug 24, 2021 | 51.73 | 51.76 | 51.72 | 51.72 | 1,204,788 | -0.01(-0.02%) |
Aug 23, 2021 | 51.74 | 51.76 | 51.73 | 51.73 | 1,236,614 | +0.02(+0.04%) |
Aug 20, 2021 | 51.76 | 51.76 | 51.71 | 51.71 | 945,590 | -0.03(-0.05%) |
Aug 19, 2021 | 51.76 | 51.76 | 51.73 | 51.73 | 1,125,559 | -0.03(-0.05%) |
Aug 18, 2021 | 51.76 | 51.77 | 51.73 | 51.76 | 1,185,885 | +0.00(+0.00%) |
Aug 17, 2021 | 51.76 | 51.76 | 51.73 | 51.76 | 1,130,939 | +0.03(+0.05%) |
Aug 16, 2021 | 51.76 | 51.78 | 51.73 | 51.73 | 1,904,131 | +0.00(+0.00%) |
Aug 13, 2021 | 51.76 | 51.78 | 51.73 | 51.73 | 1,301,448 | +0.03(+0.05%) |
Aug 12, 2021 | 51.78 | 51.78 | 51.71 | 51.71 | 1,824,667 | -0.06(-0.11%) |
Aug 11, 2021 | 51.81 | 51.82 | 51.76 | 51.76 | 1,141,996 | -0.05(-0.09%) |
Aug 10, 2021 | 51.88 | 51.88 | 51.81 | 51.81 | 1,012,921 | -0.03(-0.05%) |
Aug 09, 2021 | 51.87 | 51.88 | 51.81 | 51.84 | 1,026,412 | -0.01(-0.02%) |
Aug 06, 2021 | 51.84 | 51.90 | 51.84 | 51.85 | 1,188,038 | -0.07(-0.14%) |
Aug 05, 2021 | 51.95 | 51.95 | 51.92 | 51.92 | 1,251,518 | +0.01(+0.02%) |
Aug 04, 2021 | 51.94 | 51.95 | 51.87 | 51.91 | 1,501,492 | -0.03(-0.05%) |
Aug 03, 2021 | 51.94 | 51.95 | 51.92 | 51.94 | 920,320 | +0.02(+0.04%) |