Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.48 | 53.95 | 53.19 | 53.70 | 790,413 | -0.06(-0.11%) |
Oct 28, 2021 | 53.63 | 54.51 | 53.52 | 53.76 | 670,430 | +0.38(+0.71%) |
Oct 27, 2021 | 54.43 | 54.82 | 53.31 | 53.38 | 1,245,593 | -1.32(-2.41%) |
Oct 26, 2021 | 55.55 | 54.69 | 1,106,046 | -0.57(-1.02%) | ||
Oct 25, 2021 | 55.01 | 55.89 | 54.78 | 55.26 | 1,384,118 | +0.28(+0.51%) |
Oct 22, 2021 | 56.32 | 56.53 | 54.85 | 54.97 | 688,127 | -1.04(-1.86%) |
Oct 21, 2021 | 55.13 | 56.13 | 55.41 | 56.02 | 969,602 | +0.60(+1.09%) |
Oct 20, 2021 | 55.69 | 55.97 | 55.41 | 55.41 | 1,430,698 | -0.14(-0.25%) |
Oct 19, 2021 | 56.01 | 56.08 | 55.40 | 55.55 | 549,974 | +0.06(+0.11%) |
Oct 18, 2021 | 55.12 | 56.16 | 54.58 | 55.49 | 906,989 | -1.39(-2.45%) |
Oct 15, 2021 | 57.06 | 57.35 | 56.69 | 56.88 | 1,436,773 | +0.28(+0.50%) |
Oct 14, 2021 | 55.62 | 56.72 | 55.62 | 56.60 | 1,665,289 | +1.47(+2.67%) |
Oct 13, 2021 | 55.44 | 55.79 | 54.72 | 55.13 | 555,141 | -0.06(-0.11%) |
Oct 12, 2021 | 55.53 | 56.10 | 55.08 | 55.19 | 991,610 | -0.05(-0.09%) |
Oct 11, 2021 | 55.38 | 55.88 | 55.14 | 55.24 | 609,512 | -0.36(-0.65%) |
Oct 08, 2021 | 55.19 | 55.83 | 55.03 | 55.60 | 657,137 | +0.56(+1.01%) |
Oct 07, 2021 | 54.44 | 55.36 | 54.43 | 55.04 | 711,102 | +1.12(+2.08%) |
Oct 06, 2021 | 54.08 | 54.76 | 52.97 | 53.92 | 523,838 | -0.76(-1.39%) |
Oct 05, 2021 | 54.30 | 55.07 | 54.06 | 54.68 | 1,081,493 | +0.53(+0.97%) |
Oct 04, 2021 | 54.58 | 55.04 | 53.99 | 54.16 | 743,677 | -0.50(-0.91%) |
Oct 01, 2021 | 53.60 | 54.85 | 53.43 | 54.65 | 1,106,612 | +1.33(+2.49%) |
Sep 30, 2021 | 54.09 | 54.55 | 53.37 | 53.33 | 953,998 | -0.69(-1.28%) |
Sep 29, 2021 | 54.90 | 54.97 | 53.76 | 54.02 | 583,059 | -0.61(-1.12%) |
Sep 28, 2021 | 56.04 | 56.60 | 54.56 | 54.63 | 769,066 | -1.74(-3.09%) |
Sep 27, 2021 | 55.37 | 56.67 | 55.34 | 56.38 | 671,592 | +0.80(+1.44%) |
Sep 24, 2021 | 54.61 | 55.85 | 54.55 | 55.58 | 536,546 | +0.56(+1.01%) |
Sep 23, 2021 | 54.40 | 55.57 | 54.26 | 55.02 | 559,059 | +1.03(+1.91%) |
Sep 22, 2021 | 53.73 | 54.59 | 53.58 | 53.99 | 722,196 | +0.63(+1.19%) |
Sep 21, 2021 | 53.97 | 54.11 | 52.80 | 53.36 | 889,440 | -0.54(-0.99%) |
Sep 20, 2021 | 53.58 | 53.97 | 52.93 | 53.89 | 1,236,108 | -0.94(-1.71%) |
Sep 17, 2021 | 55.59 | 55.59 | 54.30 | 54.83 | 1,717,002 | -0.91(-1.63%) |
Sep 16, 2021 | 56.14 | 56.24 | 54.63 | 55.73 | 816,557 | -0.29(-0.52%) |
Sep 15, 2021 | 55.59 | 56.07 | 54.88 | 56.03 | 1,113,027 | +0.16(+0.28%) |
Sep 14, 2021 | 56.91 | 56.97 | 55.29 | 55.87 | 1,710,053 | -0.91(-1.60%) |
Sep 13, 2021 | 55.79 | 56.85 | 55.42 | 56.78 | 952,049 | +1.45(+2.62%) |
Sep 10, 2021 | 54.90 | 55.86 | 54.77 | 55.33 | 1,069,188 | +0.71(+1.30%) |
Sep 09, 2021 | 55.15 | 55.69 | 54.53 | 54.61 | 586,181 | -0.58(-1.06%) |
Sep 08, 2021 | 55.47 | 55.67 | 54.46 | 55.20 | 799,840 | -0.62(-1.12%) |
Sep 07, 2021 | 56.78 | 56.78 | 55.78 | 55.82 | 792,957 | -0.91(-1.60%) |
Sep 03, 2021 | 57.23 | 57.23 | 56.35 | 56.73 | 796,775 | -0.53(-0.92%) |
Sep 02, 2021 | 58.03 | 58.06 | 56.98 | 57.26 | 831,173 | -0.18(-0.31%) |
Sep 01, 2021 | 57.83 | 57.98 | 56.99 | 57.43 | 762,708 | -0.24(-0.42%) |
Aug 31, 2021 | 59.02 | 59.27 | 57.45 | 57.67 | 863,884 | -1.17(-1.99%) |
Aug 30, 2021 | 59.51 | 59.54 | 58.82 | 58.84 | 520,015 | -0.21(-0.36%) |
Aug 27, 2021 | 58.60 | 59.23 | 58.60 | 59.06 | 581,431 | +0.85(+1.46%) |
Aug 26, 2021 | 58.20 | 58.54 | 58.07 | 58.21 | 578,661 | -0.17(-0.28%) |
Aug 25, 2021 | 58.04 | 58.63 | 57.60 | 58.38 | 419,566 | +0.55(+0.94%) |
Aug 24, 2021 | 57.16 | 58.06 | 57.16 | 57.83 | 348,676 | +0.81(+1.42%) |
Aug 23, 2021 | 56.93 | 57.50 | 56.37 | 57.02 | 379,938 | +0.63(+1.12%) |
Aug 20, 2021 | 55.95 | 56.50 | 55.92 | 56.39 | 590,639 | +0.29(+0.52%) |
Aug 19, 2021 | 56.13 | 56.15 | 55.19 | 56.10 | 680,216 | -0.82(-1.44%) |
Aug 18, 2021 | 57.55 | 58.15 | 56.89 | 56.91 | 498,510 | -0.83(-1.43%) |
Aug 17, 2021 | 58.30 | 58.65 | 57.25 | 57.74 | 838,903 | -0.96(-1.63%) |
Aug 16, 2021 | 58.71 | 59.09 | 58.28 | 58.70 | 533,110 | -0.37(-0.63%) |
Aug 13, 2021 | 59.27 | 59.56 | 58.76 | 59.07 | 559,833 | -0.01(-0.02%) |
Aug 12, 2021 | 58.41 | 59.09 | 58.22 | 59.08 | 423,594 | +0.67(+1.15%) |
Aug 11, 2021 | 58.47 | 58.49 | 57.81 | 58.41 | 532,839 | +0.28(+0.49%) |
Aug 10, 2021 | 57.51 | 58.37 | 57.28 | 58.12 | 464,294 | +1.03(+1.81%) |
Aug 09, 2021 | 56.87 | 57.38 | 56.35 | 57.09 | 566,534 | +0.11(+0.19%) |
Aug 06, 2021 | 56.20 | 57.15 | 56.20 | 56.98 | 534,835 | +0.61(+1.09%) |
Aug 05, 2021 | 57.17 | 57.52 | 56.31 | 56.37 | 645,659 | -0.58(-1.01%) |
Aug 04, 2021 | 57.36 | 57.75 | 56.86 | 56.94 | 706,665 | -0.62(-1.08%) |
Aug 03, 2021 | 57.08 | 57.61 | 56.34 | 57.57 | 462,489 | +0.78(+1.37%) |