Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.28 | 55.90 | 54.77 | 55.69 | 688,689 | +0.41(+0.75%) |
Oct 28, 2021 | 54.35 | 55.43 | 53.65 | 55.28 | 538,415 | +0.63(+1.15%) |
Oct 27, 2021 | 55.84 | 56.21 | 54.60 | 54.65 | 390,070 | -1.20(-2.14%) |
Oct 26, 2021 | 55.83 | 55.85 | 418,912 | -0.09(-0.16%) | ||
Oct 25, 2021 | 56.73 | 56.77 | 55.83 | 55.93 | 326,222 | -0.86(-1.52%) |
Oct 22, 2021 | 56.00 | 56.95 | 55.95 | 56.80 | 590,320 | +0.62(+1.10%) |
Oct 21, 2021 | 57.47 | 58.24 | 56.02 | 56.18 | 440,092 | -1.30(-2.25%) |
Oct 20, 2021 | 57.35 | 57.94 | 56.68 | 57.47 | 586,722 | -0.06(-0.10%) |
Oct 19, 2021 | 58.74 | 60.03 | 56.49 | 57.53 | 881,572 | -1.53(-2.59%) |
Oct 18, 2021 | 59.82 | 60.21 | 58.84 | 59.06 | 888,203 | -1.12(-1.86%) |
Oct 15, 2021 | 60.33 | 61.18 | 60.09 | 60.18 | 377,131 | +0.09(+0.15%) |
Oct 14, 2021 | 61.33 | 61.57 | 59.55 | 60.10 | 297,812 | -0.76(-1.24%) |
Oct 13, 2021 | 61.84 | 62.28 | 60.51 | 60.85 | 630,274 | -0.63(-1.02%) |
Oct 12, 2021 | 61.34 | 62.32 | 61.00 | 61.48 | 514,629 | +0.30(+0.50%) |
Oct 11, 2021 | 60.93 | 62.97 | 60.64 | 61.17 | 502,690 | +0.37(+0.61%) |
Oct 08, 2021 | 61.33 | 61.68 | 60.54 | 60.80 | 348,066 | -0.33(-0.55%) |
Oct 07, 2021 | 60.23 | 61.43 | 59.94 | 61.14 | 708,731 | +1.72(+2.89%) |
Oct 06, 2021 | 61.02 | 61.45 | 58.28 | 59.42 | 640,778 | -2.14(-3.48%) |
Oct 05, 2021 | 61.03 | 61.78 | 60.78 | 61.56 | 910,846 | +0.53(+0.87%) |
Oct 04, 2021 | 59.95 | 61.29 | 59.66 | 61.03 | 802,289 | +1.29(+2.15%) |
Oct 01, 2021 | 59.10 | 60.07 | 58.40 | 59.74 | 777,779 | +1.45(+2.49%) |
Sep 30, 2021 | 58.82 | 59.37 | 58.17 | 58.29 | 427,699 | -0.30(-0.52%) |
Sep 29, 2021 | 60.56 | 60.56 | 58.32 | 58.59 | 529,489 | -1.21(-2.02%) |
Sep 28, 2021 | 61.10 | 61.51 | 59.60 | 59.80 | 389,764 | -1.30(-2.12%) |
Sep 27, 2021 | 59.57 | 61.93 | 59.34 | 61.10 | 488,871 | +2.14(+3.63%) |
Sep 24, 2021 | 57.70 | 59.66 | 57.51 | 58.96 | 680,830 | -0.62(-1.04%) |
Sep 23, 2021 | 58.89 | 60.15 | 58.61 | 59.58 | 663,298 | +1.45(+2.50%) |
Sep 22, 2021 | 56.79 | 58.54 | 56.47 | 58.12 | 565,534 | +1.85(+3.28%) |
Sep 21, 2021 | 57.91 | 58.14 | 56.03 | 56.28 | 593,324 | -1.17(-2.03%) |
Sep 20, 2021 | 55.57 | 57.61 | 55.11 | 57.45 | 639,152 | +0.34(+0.60%) |
Sep 17, 2021 | 57.39 | 58.01 | 55.98 | 57.10 | 1,542,290 | -0.21(-0.36%) |
Sep 16, 2021 | 57.99 | 58.60 | 57.19 | 57.31 | 622,535 | -0.44(-0.76%) |
Sep 15, 2021 | 56.50 | 57.79 | 56.11 | 57.75 | 564,579 | +1.52(+2.71%) |
Sep 14, 2021 | 56.70 | 57.21 | 55.71 | 56.23 | 455,303 | -0.36(-0.64%) |
Sep 13, 2021 | 55.07 | 57.89 | 54.92 | 56.59 | 658,104 | +2.01(+3.69%) |
Sep 10, 2021 | 53.42 | 59.08 | 52.34 | 54.58 | 3,769,035 | +1.33(+2.49%) |
Sep 09, 2021 | 52.75 | 54.27 | 52.33 | 53.25 | 550,561 | +0.38(+0.72%) |
Sep 08, 2021 | 54.90 | 55.30 | 52.51 | 52.87 | 540,769 | -2.36(-4.27%) |
Sep 07, 2021 | 55.05 | 55.92 | 54.83 | 55.23 | 452,128 | -0.23(-0.41%) |
Sep 03, 2021 | 56.41 | 56.64 | 55.21 | 55.45 | 312,050 | -1.07(-1.89%) |
Sep 02, 2021 | 56.11 | 57.06 | 55.22 | 56.52 | 398,889 | +0.76(+1.36%) |
Sep 01, 2021 | 56.27 | 56.35 | 55.16 | 55.77 | 338,360 | +0.11(+0.19%) |
Aug 31, 2021 | 55.79 | 56.57 | 55.55 | 55.66 | 392,141 | +0.16(+0.28%) |
Aug 30, 2021 | 57.91 | 57.91 | 55.41 | 55.50 | 448,860 | -2.00(-3.48%) |
Aug 27, 2021 | 55.42 | 57.85 | 55.42 | 57.50 | 518,527 | +2.28(+4.12%) |
Aug 26, 2021 | 56.21 | 56.69 | 55.19 | 55.23 | 338,076 | -0.88(-1.57%) |
Aug 25, 2021 | 55.60 | 56.71 | 55.10 | 56.11 | 265,690 | +0.62(+1.11%) |
Aug 24, 2021 | 55.05 | 55.96 | 54.97 | 55.49 | 357,062 | +0.41(+0.75%) |
Aug 23, 2021 | 54.32 | 55.29 | 53.98 | 55.08 | 462,766 | +1.49(+2.78%) |
Aug 20, 2021 | 53.01 | 53.81 | 52.67 | 53.59 | 257,392 | +0.56(+1.05%) |
Aug 19, 2021 | 54.95 | 55.74 | 52.58 | 53.03 | 926,452 | -2.44(-4.41%) |
Aug 18, 2021 | 55.86 | 56.15 | 54.78 | 55.47 | 419,726 | -0.71(-1.26%) |
Aug 17, 2021 | 55.36 | 56.52 | 55.24 | 56.18 | 553,521 | -0.20(-0.35%) |
Aug 16, 2021 | 55.89 | 56.56 | 55.33 | 56.38 | 352,497 | -0.27(-0.47%) |
Aug 13, 2021 | 57.09 | 57.24 | 56.30 | 56.64 | 418,486 | -0.41(-0.72%) |
Aug 12, 2021 | 56.92 | 57.28 | 56.07 | 57.05 | 503,233 | +0.31(+0.55%) |
Aug 11, 2021 | 55.74 | 56.88 | 55.25 | 56.74 | 313,713 | +1.09(+1.96%) |
Aug 10, 2021 | 54.78 | 55.69 | 54.74 | 55.65 | 464,567 | +0.75(+1.36%) |
Aug 09, 2021 | 55.17 | 55.83 | 54.00 | 54.90 | 538,038 | -1.14(-2.03%) |
Aug 06, 2021 | 56.47 | 56.85 | 55.92 | 56.04 | 454,006 | +0.71(+1.28%) |
Aug 05, 2021 | 53.28 | 55.64 | 53.28 | 55.34 | 364,733 | +2.08(+3.91%) |
Aug 04, 2021 | 53.58 | 54.05 | 51.62 | 53.25 | 740,268 | -1.27(-2.32%) |
Aug 03, 2021 | 54.41 | 54.56 | 52.41 | 54.52 | 484,248 | +0.35(+0.65%) |