Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.27 | 56.55 | 55.88 | 56.00 | 2,397,283 | -0.36(-0.63%) |
Oct 28, 2021 | 55.99 | 56.41 | 55.75 | 56.36 | 1,371,372 | +0.36(+0.64%) |
Oct 27, 2021 | 56.77 | 56.79 | 55.69 | 56.00 | 2,108,985 | -0.27(-0.49%) |
Oct 26, 2021 | 56.33 | 56.27 | 2,589,552 | -0.12(-0.21%) | ||
Oct 25, 2021 | 56.78 | 56.78 | 56.05 | 56.39 | 1,729,509 | -0.36(-0.63%) |
Oct 22, 2021 | 56.41 | 56.83 | 56.41 | 56.75 | 1,863,678 | +0.40(+0.71%) |
Oct 21, 2021 | 56.69 | 56.79 | 55.97 | 56.35 | 1,815,962 | -0.30(-0.53%) |
Oct 20, 2021 | 56.31 | 56.86 | 56.28 | 56.65 | 2,757,185 | +0.47(+0.83%) |
Oct 19, 2021 | 56.19 | 56.27 | 55.84 | 56.18 | 1,673,347 | +0.02(+0.03%) |
Oct 18, 2021 | 56.27 | 56.50 | 55.89 | 56.16 | 1,763,861 | -0.28(-0.50%) |
Oct 15, 2021 | 56.82 | 56.90 | 56.29 | 56.45 | 1,976,667 | -0.34(-0.60%) |
Oct 14, 2021 | 56.42 | 57.00 | 56.15 | 56.79 | 1,841,909 | +0.43(+0.76%) |
Oct 13, 2021 | 56.89 | 57.12 | 56.06 | 56.36 | 2,304,376 | -0.61(-1.07%) |
Oct 12, 2021 | 57.30 | 57.45 | 56.75 | 56.97 | 2,130,615 | -0.37(-0.64%) |
Oct 11, 2021 | 57.45 | 57.59 | 57.12 | 57.33 | 1,746,074 | +0.06(+0.11%) |
Oct 08, 2021 | 57.54 | 57.78 | 57.09 | 57.27 | 2,722,225 | -0.38(-0.67%) |
Oct 07, 2021 | 58.69 | 58.83 | 57.57 | 57.65 | 2,867,556 | -1.18(-2.00%) |
Oct 06, 2021 | 58.40 | 59.12 | 57.78 | 58.83 | 2,056,342 | +0.35(+0.59%) |
Oct 05, 2021 | 58.94 | 59.28 | 58.28 | 58.49 | 3,523,594 | -0.47(-0.79%) |
Oct 04, 2021 | 58.44 | 59.17 | 58.44 | 58.95 | 1,843,003 | +0.60(+1.03%) |
Oct 01, 2021 | 58.54 | 58.69 | 58.07 | 58.35 | 1,779,101 | -0.05(-0.08%) |
Sep 30, 2021 | 59.71 | 59.74 | 58.43 | 58.39 | 2,154,027 | -1.26(-2.11%) |
Sep 29, 2021 | 58.49 | 60.09 | 58.49 | 59.65 | 2,138,954 | +1.19(+2.03%) |
Sep 28, 2021 | 58.53 | 58.90 | 58.10 | 58.47 | 1,812,288 | +0.00(+0.00%) |
Sep 27, 2021 | 58.47 | 59.09 | 58.13 | 58.47 | 1,842,703 | +0.20(+0.34%) |
Sep 24, 2021 | 57.73 | 58.45 | 57.73 | 58.27 | 1,781,373 | +0.58(+1.00%) |
Sep 23, 2021 | 57.77 | 58.23 | 57.60 | 57.69 | 1,463,338 | -0.06(-0.11%) |
Sep 22, 2021 | 57.87 | 58.25 | 57.15 | 57.75 | 1,464,178 | +0.40(+0.70%) |
Sep 21, 2021 | 57.83 | 58.09 | 57.02 | 57.35 | 2,291,507 | -0.56(-0.96%) |
Sep 20, 2021 | 57.75 | 58.24 | 57.58 | 57.91 | 2,032,744 | -0.16(-0.27%) |
Sep 17, 2021 | 57.97 | 58.54 | 57.67 | 58.07 | 4,161,688 | +0.02(+0.03%) |
Sep 16, 2021 | 58.36 | 58.79 | 57.26 | 58.05 | 3,165,583 | -0.31(-0.53%) |
Sep 15, 2021 | 58.29 | 58.64 | 58.29 | 58.36 | 1,828,767 | +0.18(+0.31%) |
Sep 14, 2021 | 58.11 | 58.29 | 57.79 | 58.17 | 1,860,697 | +0.26(+0.44%) |
Sep 13, 2021 | 57.53 | 58.33 | 57.53 | 57.92 | 1,821,026 | +0.60(+1.05%) |
Sep 10, 2021 | 57.46 | 57.68 | 56.94 | 57.32 | 1,637,441 | -0.24(-0.41%) |
Sep 09, 2021 | 57.55 | 57.81 | 57.33 | 57.55 | 2,337,839 | -0.05(-0.08%) |
Sep 08, 2021 | 56.40 | 57.81 | 56.40 | 57.60 | 2,659,924 | +1.20(+2.12%) |
Sep 07, 2021 | 57.78 | 57.80 | 56.37 | 56.40 | 3,428,315 | -1.55(-2.68%) |
Sep 03, 2021 | 57.95 | 58.21 | 57.74 | 57.96 | 1,930,537 | -0.02(-0.03%) |
Sep 02, 2021 | 57.82 | 58.11 | 57.56 | 57.97 | 2,005,744 | +0.16(+0.27%) |
Sep 01, 2021 | 57.74 | 57.95 | 57.20 | 57.82 | 2,451,976 | +0.14(+0.24%) |
Aug 31, 2021 | 57.36 | 57.72 | 56.69 | 57.68 | 4,705,090 | +0.51(+0.89%) |
Aug 30, 2021 | 56.87 | 57.41 | 56.68 | 57.17 | 2,687,498 | -0.11(-0.19%) |
Aug 27, 2021 | 57.10 | 57.38 | 56.87 | 57.28 | 1,963,043 | +0.05(+0.09%) |
Aug 26, 2021 | 57.83 | 57.83 | 56.97 | 57.22 | 2,699,871 | -0.69(-1.19%) |
Aug 25, 2021 | 58.70 | 58.73 | 57.84 | 57.91 | 2,894,407 | -0.91(-1.55%) |
Aug 24, 2021 | 59.59 | 59.59 | 58.61 | 58.83 | 1,663,620 | -0.67(-1.13%) |
Aug 23, 2021 | 59.88 | 59.88 | 59.36 | 59.50 | 1,254,184 | -0.39(-0.65%) |
Aug 20, 2021 | 60.09 | 60.48 | 59.69 | 59.89 | 2,078,731 | -0.06(-0.11%) |
Aug 19, 2021 | 59.29 | 60.19 | 59.25 | 59.95 | 1,736,636 | +0.66(+1.11%) |
Aug 18, 2021 | 60.64 | 60.71 | 59.24 | 59.29 | 2,592,546 | -1.35(-2.22%) |
Aug 17, 2021 | 59.90 | 60.71 | 59.81 | 60.64 | 2,210,376 | +0.88(+1.47%) |
Aug 16, 2021 | 59.41 | 59.97 | 59.41 | 59.76 | 1,630,084 | +0.41(+0.69%) |
Aug 13, 2021 | 58.67 | 59.45 | 58.41 | 59.35 | 1,478,146 | +1.05(+1.80%) |
Aug 12, 2021 | 58.39 | 58.49 | 58.17 | 58.30 | 1,480,836 | -0.05(-0.08%) |
Aug 11, 2021 | 58.23 | 58.73 | 58.19 | 58.35 | 1,548,655 | +0.24(+0.42%) |
Aug 10, 2021 | 57.45 | 58.12 | 57.25 | 58.10 | 1,883,342 | +0.58(+1.01%) |
Aug 09, 2021 | 57.47 | 57.81 | 57.18 | 57.52 | 2,102,229 | +0.30(+0.52%) |
Aug 06, 2021 | 56.51 | 57.50 | 56.49 | 57.22 | 2,321,451 | +0.64(+1.14%) |
Aug 05, 2021 | 56.55 | 57.22 | 56.20 | 56.58 | 4,008,849 | +0.44(+0.79%) |
Aug 04, 2021 | 57.52 | 57.59 | 56.13 | 56.14 | 3,644,026 | -1.44(-2.50%) |
Aug 03, 2021 | 57.43 | 58.16 | 57.25 | 57.58 | 2,830,106 | +0.17(+0.30%) |