Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.62 | 57.49 | 55.73 | 55.76 | 4,947,506 | -0.76(-1.35%) |
Oct 28, 2021 | 55.51 | 56.57 | 55.51 | 56.52 | 2,830,640 | +1.27(+2.31%) |
Oct 27, 2021 | 55.70 | 56.64 | 55.14 | 55.25 | 4,222,759 | -0.64(-1.15%) |
Oct 26, 2021 | 56.35 | 55.89 | 2,647,695 | -0.39(-0.69%) | ||
Oct 25, 2021 | 56.62 | 56.95 | 55.86 | 56.28 | 3,345,745 | -0.35(-0.62%) |
Oct 22, 2021 | 56.28 | 56.77 | 55.98 | 56.63 | 3,957,219 | +0.71(+1.27%) |
Oct 21, 2021 | 56.01 | 56.57 | 55.59 | 55.92 | 2,961,512 | -0.33(-0.59%) |
Oct 20, 2021 | 55.07 | 56.39 | 54.85 | 56.25 | 3,396,439 | +0.92(+1.65%) |
Oct 19, 2021 | 55.24 | 55.84 | 55.04 | 55.34 | 3,409,331 | +0.71(+1.30%) |
Oct 18, 2021 | 54.95 | 55.20 | 54.36 | 54.63 | 3,496,049 | -0.37(-0.67%) |
Oct 15, 2021 | 55.02 | 55.51 | 54.81 | 55.00 | 4,166,684 | +0.48(+0.88%) |
Oct 14, 2021 | 53.83 | 54.52 | 53.29 | 54.51 | 5,147,102 | +1.47(+2.78%) |
Oct 13, 2021 | 54.00 | 54.00 | 52.35 | 53.04 | 4,371,414 | -1.12(-2.07%) |
Oct 12, 2021 | 54.54 | 55.14 | 54.04 | 54.17 | 2,838,571 | -0.46(-0.85%) |
Oct 11, 2021 | 54.50 | 55.54 | 54.34 | 54.63 | 3,290,083 | +0.26(+0.49%) |
Oct 08, 2021 | 53.89 | 54.72 | 53.89 | 54.36 | 2,349,590 | +0.39(+0.72%) |
Oct 07, 2021 | 54.38 | 54.83 | 53.93 | 53.98 | 3,973,838 | -0.11(-0.21%) |
Oct 06, 2021 | 53.72 | 54.21 | 52.91 | 54.09 | 3,692,391 | -0.12(-0.23%) |
Oct 05, 2021 | 53.11 | 54.49 | 52.50 | 54.21 | 5,134,983 | +1.54(+2.92%) |
Oct 04, 2021 | 52.26 | 53.50 | 52.21 | 52.67 | 5,889,115 | +0.32(+0.61%) |
Oct 01, 2021 | 52.04 | 52.74 | 51.72 | 52.35 | 6,222,441 | +0.56(+1.07%) |
Sep 30, 2021 | 52.83 | 52.96 | 51.79 | 51.80 | 4,453,006 | -0.90(-1.70%) |
Sep 29, 2021 | 53.05 | 53.28 | 52.64 | 52.69 | 3,486,085 | -0.14(-0.27%) |
Sep 28, 2021 | 53.86 | 54.30 | 52.72 | 52.83 | 5,840,888 | -0.98(-1.82%) |
Sep 27, 2021 | 52.25 | 53.98 | 52.25 | 53.82 | 5,545,331 | +2.09(+4.05%) |
Sep 24, 2021 | 51.54 | 52.10 | 51.26 | 51.72 | 6,007,857 | +0.27(+0.53%) |
Sep 23, 2021 | 50.93 | 51.93 | 50.93 | 51.45 | 4,710,175 | +0.76(+1.51%) |
Sep 22, 2021 | 50.80 | 51.09 | 50.45 | 50.68 | 5,167,879 | +0.71(+1.42%) |
Sep 21, 2021 | 50.68 | 50.80 | 49.92 | 49.98 | 5,913,807 | -0.25(-0.51%) |
Sep 20, 2021 | 49.29 | 50.31 | 49.07 | 50.23 | 8,434,698 | -0.55(-1.08%) |
Sep 17, 2021 | 51.04 | 51.94 | 50.57 | 50.78 | 7,713,104 | -0.51(-0.99%) |
Sep 16, 2021 | 51.40 | 51.96 | 51.00 | 51.29 | 3,627,621 | -0.09(-0.18%) |
Sep 15, 2021 | 51.15 | 51.67 | 50.83 | 51.38 | 4,444,772 | +0.32(+0.63%) |
Sep 14, 2021 | 51.91 | 51.96 | 50.91 | 51.06 | 5,620,575 | -0.65(-1.25%) |
Sep 13, 2021 | 51.70 | 51.90 | 51.23 | 51.71 | 5,289,399 | +0.64(+1.25%) |
Sep 10, 2021 | 51.75 | 51.95 | 51.03 | 51.07 | 3,440,340 | -0.23(-0.46%) |
Sep 09, 2021 | 51.41 | 52.33 | 51.22 | 51.30 | 4,978,042 | -0.11(-0.22%) |
Sep 08, 2021 | 51.13 | 51.60 | 50.94 | 51.42 | 3,570,334 | +0.13(+0.26%) |
Sep 07, 2021 | 51.79 | 52.33 | 51.26 | 51.29 | 5,098,747 | -0.40(-0.78%) |
Sep 03, 2021 | 51.74 | 51.99 | 51.21 | 51.69 | 4,857,507 | -0.12(-0.24%) |
Sep 02, 2021 | 51.38 | 51.96 | 51.26 | 51.81 | 5,696,114 | +0.61(+1.19%) |
Sep 01, 2021 | 51.30 | 51.42 | 50.85 | 51.20 | 4,278,268 | +0.02(+0.04%) |
Aug 31, 2021 | 50.52 | 51.43 | 50.52 | 51.18 | 6,080,242 | +0.51(+1.00%) |
Aug 30, 2021 | 51.64 | 51.64 | 50.66 | 50.68 | 3,956,310 | -0.93(-1.80%) |
Aug 27, 2021 | 50.98 | 51.70 | 50.80 | 51.60 | 3,715,617 | +0.93(+1.83%) |
Aug 26, 2021 | 51.67 | 51.72 | 50.66 | 50.68 | 3,526,428 | -0.85(-1.66%) |
Aug 25, 2021 | 51.16 | 52.06 | 50.86 | 51.53 | 4,284,516 | +0.53(+1.05%) |
Aug 24, 2021 | 50.81 | 51.30 | 50.55 | 50.99 | 4,048,304 | +0.19(+0.37%) |
Aug 23, 2021 | 50.72 | 51.37 | 50.66 | 50.81 | 3,985,105 | +0.55(+1.10%) |
Aug 20, 2021 | 49.76 | 50.50 | 49.46 | 50.25 | 4,307,481 | +0.57(+1.15%) |
Aug 19, 2021 | 49.66 | 50.56 | 49.29 | 49.68 | 7,772,598 | -0.75(-1.49%) |
Aug 18, 2021 | 50.42 | 51.50 | 50.22 | 50.43 | 5,333,217 | -0.23(-0.46%) |
Aug 17, 2021 | 50.89 | 51.56 | 50.47 | 50.67 | 4,787,572 | -0.56(-1.10%) |
Aug 16, 2021 | 50.88 | 51.44 | 50.40 | 51.23 | 4,955,432 | +0.00(+0.00%) |
Aug 13, 2021 | 50.83 | 51.53 | 50.55 | 51.23 | 4,984,080 | +0.68(+1.35%) |
Aug 12, 2021 | 50.89 | 51.20 | 50.31 | 50.54 | 3,888,358 | -0.19(-0.37%) |
Aug 11, 2021 | 50.12 | 50.77 | 49.51 | 50.73 | 5,994,437 | +0.88(+1.77%) |
Aug 10, 2021 | 48.65 | 50.10 | 48.65 | 49.85 | 7,985,880 | +1.21(+2.49%) |
Aug 09, 2021 | 47.53 | 48.92 | 47.27 | 48.64 | 4,678,328 | +0.84(+1.77%) |
Aug 06, 2021 | 47.14 | 48.20 | 46.90 | 47.80 | 5,127,736 | +2.15(+4.71%) |
Aug 05, 2021 | 44.65 | 45.73 | 44.65 | 45.65 | 4,993,985 | +1.47(+3.33%) |
Aug 04, 2021 | 44.13 | 44.69 | 43.87 | 44.17 | 3,829,383 | -0.61(-1.36%) |
Aug 03, 2021 | 44.76 | 44.84 | 43.57 | 44.78 | 2,501,365 | +0.35(+0.78%) |