Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.11 | 58.31 | 58.11 | 58.29 | 35,626 | +0.07(+0.12%) |
Oct 28, 2021 | 57.91 | 58.25 | 57.91 | 58.22 | 33,117 | +0.50(+0.86%) |
Oct 27, 2021 | 58.26 | 58.26 | 57.72 | 57.72 | 247,896 | -0.55(-0.94%) |
Oct 26, 2021 | 58.44 | 58.27 | 17,685 | +0.09(+0.15%) | ||
Oct 25, 2021 | 58.21 | 58.30 | 58.04 | 58.18 | 35,535 | +0.02(+0.04%) |
Oct 22, 2021 | 58.12 | 58.25 | 57.97 | 58.16 | 20,209 | +0.18(+0.31%) |
Oct 21, 2021 | 57.98 | 57.98 | 57.78 | 57.98 | 35,085 | +0.01(+0.02%) |
Oct 20, 2021 | 57.64 | 58.03 | 57.64 | 57.96 | 19,270 | +0.45(+0.79%) |
Oct 19, 2021 | 57.32 | 57.51 | 57.32 | 57.51 | 22,202 | +0.38(+0.67%) |
Oct 18, 2021 | 57.02 | 57.22 | 57.02 | 57.13 | 32,198 | -0.09(-0.15%) |
Oct 15, 2021 | 57.25 | 57.36 | 57.16 | 57.21 | 13,540 | +0.31(+0.54%) |
Oct 14, 2021 | 56.51 | 56.91 | 56.38 | 56.91 | 19,293 | +0.86(+1.54%) |
Oct 13, 2021 | 56.01 | 56.09 | 55.50 | 56.04 | 90,424 | +0.15(+0.26%) |
Oct 12, 2021 | 56.04 | 56.20 | 55.78 | 55.90 | 22,732 | -0.16(-0.28%) |
Oct 11, 2021 | 56.47 | 56.65 | 56.05 | 56.05 | 24,767 | -0.33(-0.59%) |
Oct 08, 2021 | 56.58 | 56.58 | 56.37 | 56.38 | 85,114 | -0.07(-0.13%) |
Oct 07, 2021 | 56.38 | 56.80 | 56.38 | 56.46 | 13,681 | +0.36(+0.64%) |
Oct 06, 2021 | 55.51 | 56.09 | 55.25 | 56.09 | 11,916 | +0.18(+0.33%) |
Oct 05, 2021 | 55.62 | 56.10 | 55.50 | 55.91 | 20,270 | +0.46(+0.83%) |
Oct 04, 2021 | 55.75 | 55.94 | 55.22 | 55.45 | 57,197 | -0.30(-0.54%) |
Oct 01, 2021 | 55.46 | 55.98 | 55.04 | 55.75 | 23,040 | +0.60(+1.09%) |
Sep 30, 2021 | 56.28 | 56.28 | 55.16 | 55.15 | 33,126 | -0.89(-1.59%) |
Sep 29, 2021 | 55.94 | 56.31 | 55.84 | 56.04 | 43,565 | +0.33(+0.60%) |
Sep 28, 2021 | 56.39 | 56.39 | 55.72 | 55.71 | 99,387 | -0.82(-1.46%) |
Sep 27, 2021 | 56.46 | 56.82 | 56.46 | 56.53 | 23,456 | +0.05(+0.09%) |
Sep 24, 2021 | 56.38 | 56.56 | 56.38 | 56.48 | 17,456 | +0.02(+0.03%) |
Sep 23, 2021 | 56.10 | 56.69 | 56.10 | 56.47 | 21,094 | +0.55(+0.99%) |
Sep 22, 2021 | 55.91 | 56.16 | 55.75 | 55.92 | 18,027 | +0.40(+0.73%) |
Sep 21, 2021 | 55.90 | 56.03 | 55.51 | 55.51 | 21,169 | -0.12(-0.21%) |
Sep 20, 2021 | 55.65 | 55.75 | 55.05 | 55.63 | 36,678 | -0.76(-1.35%) |
Sep 17, 2021 | 56.81 | 56.81 | 56.35 | 56.40 | 33,857 | -0.42(-0.74%) |
Sep 16, 2021 | 56.99 | 56.99 | 56.51 | 56.82 | 22,695 | -0.16(-0.28%) |
Sep 15, 2021 | 56.65 | 57.11 | 56.65 | 56.98 | 68,977 | +0.37(+0.66%) |
Sep 14, 2021 | 57.19 | 57.19 | 56.44 | 56.60 | 17,261 | -0.37(-0.64%) |
Sep 13, 2021 | 57.01 | 57.12 | 56.76 | 56.97 | 25,134 | +0.22(+0.39%) |
Sep 10, 2021 | 57.37 | 57.37 | 56.75 | 56.75 | 13,930 | -0.36(-0.64%) |
Sep 09, 2021 | 57.37 | 57.59 | 57.11 | 57.11 | 21,512 | -0.42(-0.72%) |
Sep 08, 2021 | 57.39 | 57.53 | 57.39 | 57.53 | 37,555 | +0.06(+0.11%) |
Sep 07, 2021 | 57.92 | 57.92 | 57.47 | 57.47 | 17,871 | -0.51(-0.88%) |
Sep 03, 2021 | 58.04 | 58.04 | 57.88 | 57.98 | 15,985 | -0.08(-0.13%) |
Sep 02, 2021 | 57.91 | 58.05 | 57.88 | 58.05 | 25,952 | +0.35(+0.61%) |
Sep 01, 2021 | 57.82 | 57.83 | 57.63 | 57.70 | 6,874 | -0.05(-0.08%) |
Aug 31, 2021 | 57.86 | 57.86 | 57.69 | 57.75 | 19,681 | -0.02(-0.03%) |
Aug 30, 2021 | 57.81 | 57.89 | 57.68 | 57.77 | 28,756 | +0.16(+0.27%) |
Aug 27, 2021 | 57.31 | 57.71 | 57.31 | 57.61 | 152,984 | +0.32(+0.57%) |
Aug 26, 2021 | 57.68 | 57.68 | 57.28 | 57.28 | 19,882 | -0.30(-0.51%) |
Aug 25, 2021 | 57.43 | 57.69 | 57.43 | 57.58 | 24,650 | +0.14(+0.24%) |
Aug 24, 2021 | 57.66 | 57.66 | 57.45 | 57.45 | 10,442 | -0.12(-0.20%) |
Aug 23, 2021 | 57.68 | 57.72 | 57.56 | 57.56 | 17,422 | +0.15(+0.26%) |
Aug 20, 2021 | 57.12 | 57.48 | 57.12 | 57.41 | 12,538 | +0.43(+0.75%) |
Aug 19, 2021 | 56.57 | 57.13 | 56.42 | 56.98 | 23,842 | +0.08(+0.14%) |
Aug 18, 2021 | 57.48 | 57.49 | 56.90 | 56.90 | 17,494 | -0.67(-1.17%) |
Aug 17, 2021 | 57.59 | 57.65 | 57.20 | 57.57 | 34,919 | -0.25(-0.44%) |
Aug 16, 2021 | 57.51 | 57.83 | 57.36 | 57.83 | 19,636 | +0.25(+0.44%) |
Aug 13, 2021 | 57.55 | 57.59 | 57.45 | 57.58 | 112,364 | +0.15(+0.26%) |
Aug 12, 2021 | 57.44 | 57.44 | 57.25 | 57.43 | 11,619 | +0.12(+0.21%) |
Aug 11, 2021 | 57.08 | 57.33 | 57.08 | 57.31 | 16,902 | +0.31(+0.55%) |
Aug 10, 2021 | 56.83 | 57.04 | 56.83 | 56.99 | 13,120 | +0.24(+0.42%) |
Aug 09, 2021 | 56.82 | 56.82 | 56.68 | 56.75 | 31,563 | -0.03(-0.06%) |
Aug 06, 2021 | 56.80 | 56.86 | 56.77 | 56.79 | 19,542 | +0.20(+0.35%) |
Aug 05, 2021 | 56.57 | 56.59 | 56.45 | 56.59 | 12,196 | +0.24(+0.42%) |
Aug 04, 2021 | 56.62 | 56.62 | 56.35 | 56.35 | 16,176 | -0.41(-0.72%) |
Aug 03, 2021 | 56.39 | 56.78 | 56.23 | 56.76 | 20,991 | +0.44(+0.77%) |