Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.18 | 53.59 | 53.11 | 53.53 | 1,773,683 | +0.08(+0.15%) |
Oct 28, 2021 | 53.10 | 53.45 | 53.10 | 53.45 | 875,715 | +0.52(+0.99%) |
Oct 27, 2021 | 53.31 | 53.34 | 52.92 | 52.93 | 1,070,644 | -0.32(-0.60%) |
Oct 26, 2021 | 53.40 | 53.24 | 1,637,557 | +0.04(+0.07%) | ||
Oct 25, 2021 | 53.05 | 53.24 | 52.83 | 53.21 | 1,912,758 | +0.27(+0.52%) |
Oct 22, 2021 | 52.93 | 53.10 | 52.67 | 52.93 | 2,296,885 | -0.09(-0.17%) |
Oct 21, 2021 | 52.79 | 53.04 | 52.74 | 53.02 | 1,127,717 | +0.16(+0.31%) |
Oct 20, 2021 | 52.70 | 52.88 | 52.65 | 52.86 | 1,618,036 | +0.21(+0.39%) |
Oct 19, 2021 | 52.46 | 52.66 | 52.38 | 52.65 | 1,336,239 | +0.40(+0.77%) |
Oct 18, 2021 | 51.89 | 52.28 | 51.77 | 52.25 | 1,493,904 | +0.16(+0.31%) |
Oct 15, 2021 | 51.98 | 52.12 | 51.89 | 52.08 | 1,317,831 | +0.36(+0.70%) |
Oct 14, 2021 | 51.32 | 51.73 | 51.29 | 51.72 | 1,146,204 | +0.86(+1.69%) |
Oct 13, 2021 | 50.79 | 50.94 | 50.44 | 50.86 | 1,122,345 | +0.24(+0.47%) |
Oct 12, 2021 | 50.83 | 50.88 | 50.52 | 50.63 | 1,415,789 | -0.06(-0.12%) |
Oct 11, 2021 | 50.98 | 51.32 | 50.67 | 50.69 | 810,283 | -0.37(-0.72%) |
Oct 08, 2021 | 51.29 | 51.29 | 50.98 | 51.05 | 1,073,316 | -0.12(-0.23%) |
Oct 07, 2021 | 51.10 | 51.49 | 51.10 | 51.17 | 1,280,532 | +0.47(+0.92%) |
Oct 06, 2021 | 50.03 | 50.71 | 49.82 | 50.70 | 1,433,922 | +0.25(+0.49%) |
Oct 05, 2021 | 50.14 | 50.72 | 50.05 | 50.46 | 2,030,871 | +0.50(+1.00%) |
Oct 04, 2021 | 50.50 | 50.55 | 49.67 | 49.96 | 2,085,354 | -0.69(-1.37%) |
Oct 01, 2021 | 50.28 | 50.83 | 49.82 | 50.65 | 2,928,960 | +0.58(+1.15%) |
Sep 30, 2021 | 50.80 | 50.89 | 50.07 | 50.07 | 2,282,922 | -0.55(-1.08%) |
Sep 29, 2021 | 50.77 | 50.93 | 50.56 | 50.62 | 1,739,587 | +0.04(+0.08%) |
Sep 28, 2021 | 51.29 | 51.31 | 50.49 | 50.58 | 2,218,953 | -1.06(-2.06%) |
Sep 27, 2021 | 51.69 | 51.81 | 51.55 | 51.65 | 3,337,598 | -0.18(-0.34%) |
Sep 24, 2021 | 51.56 | 51.91 | 51.56 | 51.82 | 1,310,649 | +0.06(+0.11%) |
Sep 23, 2021 | 51.41 | 51.95 | 51.37 | 51.77 | 1,290,750 | +0.61(+1.19%) |
Sep 22, 2021 | 50.94 | 51.40 | 50.82 | 51.16 | 1,439,829 | +0.48(+0.95%) |
Sep 21, 2021 | 50.97 | 51.12 | 50.56 | 50.68 | 1,642,019 | +0.00(+0.00%) |
Sep 20, 2021 | 50.77 | 50.95 | 50.05 | 50.68 | 3,099,486 | -0.88(-1.70%) |
Sep 17, 2021 | 51.88 | 51.96 | 51.49 | 51.56 | 1,136,256 | -0.46(-0.88%) |
Sep 16, 2021 | 52.02 | 52.14 | 51.64 | 52.01 | 1,383,972 | -0.06(-0.12%) |
Sep 15, 2021 | 51.70 | 52.13 | 51.55 | 52.07 | 1,509,282 | +0.44(+0.85%) |
Sep 14, 2021 | 52.10 | 52.13 | 51.53 | 51.63 | 1,116,760 | -0.29(-0.55%) |
Sep 13, 2021 | 52.15 | 52.17 | 51.64 | 51.92 | 1,351,275 | +0.10(+0.19%) |
Sep 10, 2021 | 52.43 | 52.49 | 51.79 | 51.82 | 1,132,938 | -0.40(-0.77%) |
Sep 09, 2021 | 52.38 | 52.62 | 52.20 | 52.22 | 1,074,171 | -0.22(-0.41%) |
Sep 08, 2021 | 52.47 | 52.50 | 52.18 | 52.44 | 1,224,379 | -0.09(-0.16%) |
Sep 07, 2021 | 52.71 | 52.75 | 52.44 | 52.53 | 1,090,302 | -0.19(-0.35%) |
Sep 03, 2021 | 52.63 | 52.79 | 52.56 | 52.71 | 917,717 | +0.01(+0.02%) |
Sep 02, 2021 | 52.74 | 52.81 | 52.58 | 52.70 | 939,838 | +0.16(+0.31%) |
Sep 01, 2021 | 52.64 | 52.72 | 52.53 | 52.54 | 1,334,278 | +0.04(+0.07%) |
Aug 31, 2021 | 52.62 | 52.62 | 52.44 | 52.50 | 1,589,255 | -0.12(-0.23%) |
Aug 30, 2021 | 52.50 | 52.71 | 52.45 | 52.62 | 1,051,544 | +0.23(+0.43%) |
Aug 27, 2021 | 52.04 | 52.43 | 51.95 | 52.40 | 1,323,014 | +0.48(+0.91%) |
Aug 26, 2021 | 52.20 | 52.23 | 51.90 | 51.92 | 1,206,450 | -0.31(-0.60%) |
Aug 25, 2021 | 52.13 | 52.28 | 52.09 | 52.23 | 1,040,599 | +0.13(+0.26%) |
Aug 24, 2021 | 52.07 | 52.16 | 52.03 | 52.10 | 1,010,831 | +0.12(+0.24%) |
Aug 23, 2021 | 51.70 | 52.07 | 51.70 | 51.97 | 1,180,069 | +0.47(+0.91%) |
Aug 20, 2021 | 51.16 | 51.53 | 51.08 | 51.50 | 1,030,076 | +0.42(+0.82%) |
Aug 19, 2021 | 50.67 | 51.22 | 50.62 | 51.09 | 1,415,612 | +0.05(+0.09%) |
Aug 18, 2021 | 51.48 | 51.64 | 51.00 | 51.04 | 1,220,231 | -0.57(-1.10%) |
Aug 17, 2021 | 51.62 | 51.69 | 51.21 | 51.60 | 1,261,646 | -0.34(-0.66%) |
Aug 16, 2021 | 51.69 | 51.95 | 51.48 | 51.95 | 1,030,495 | +0.09(+0.17%) |
Aug 13, 2021 | 51.84 | 51.86 | 51.77 | 51.86 | 1,007,307 | +0.08(+0.15%) |
Aug 12, 2021 | 51.60 | 51.79 | 51.50 | 51.78 | 1,031,403 | +0.16(+0.32%) |
Aug 11, 2021 | 51.63 | 51.64 | 51.46 | 51.62 | 929,029 | +0.11(+0.20%) |
Aug 10, 2021 | 51.57 | 51.61 | 51.44 | 51.51 | 981,461 | +0.01(+0.03%) |
Aug 09, 2021 | 51.52 | 51.55 | 51.37 | 51.50 | 775,444 | -0.03(-0.06%) |
Aug 06, 2021 | 51.50 | 51.61 | 51.45 | 51.53 | 1,050,802 | +0.05(+0.10%) |
Aug 05, 2021 | 51.28 | 51.48 | 51.25 | 51.48 | 770,461 | +0.35(+0.68%) |
Aug 04, 2021 | 51.21 | 51.29 | 51.09 | 51.12 | 1,969,995 | -0.23(-0.44%) |
Aug 03, 2021 | 51.10 | 51.35 | 50.78 | 51.35 | 985,040 | +0.38(+0.74%) |