Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.85 | 52.47 | 51.60 | 52.02 | 1,495,273 | +0.12(+0.23%) |
Oct 28, 2021 | 51.57 | 51.90 | 709,875 | +0.30(+0.58%) | ||
Oct 27, 2021 | 51.95 | 52.06 | 51.53 | 51.59 | 1,088,716 | -0.27(-0.53%) |
Oct 26, 2021 | 51.59 | 51.87 | 1,640,274 | +0.28(+0.55%) | ||
Oct 25, 2021 | 52.33 | 52.33 | 51.54 | 51.59 | 744,864 | -0.80(-1.53%) |
Oct 22, 2021 | 52.04 | 52.51 | 52.39 | 811,877 | +0.58(+1.11%) | |
Oct 21, 2021 | 51.61 | 51.87 | 51.49 | 51.81 | 865,200 | +0.27(+0.53%) |
Oct 20, 2021 | 51.01 | 51.82 | 50.94 | 51.54 | 1,251,066 | +0.71(+1.40%) |
Oct 19, 2021 | 50.77 | 50.97 | 50.58 | 50.83 | 1,297,254 | +0.32(+0.63%) |
Oct 18, 2021 | 50.67 | 50.76 | 50.10 | 50.51 | 1,144,517 | -0.41(-0.81%) |
Oct 15, 2021 | 51.32 | 51.33 | 50.80 | 50.92 | 1,047,877 | -0.34(-0.66%) |
Oct 14, 2021 | 50.74 | 51.30 | 50.64 | 51.26 | 930,420 | +0.62(+1.23%) |
Oct 13, 2021 | 50.22 | 50.66 | 49.72 | 50.64 | 1,232,407 | +0.43(+0.85%) |
Oct 12, 2021 | 49.99 | 50.52 | 49.79 | 50.21 | 1,287,651 | +0.30(+0.60%) |
Oct 11, 2021 | 51.09 | 51.17 | 49.79 | 49.91 | 1,620,494 | -1.19(-2.32%) |
Oct 08, 2021 | 51.59 | 51.68 | 50.98 | 51.09 | 976,951 | -0.64(-1.24%) |
Oct 07, 2021 | 52.20 | 52.70 | 51.60 | 51.73 | 1,073,588 | -0.38(-0.74%) |
Oct 06, 2021 | 51.28 | 52.14 | 50.97 | 52.12 | 1,126,053 | +0.61(+1.19%) |
Oct 05, 2021 | 52.18 | 52.18 | 51.32 | 51.50 | 1,434,686 | -0.38(-0.74%) |
Oct 04, 2021 | 50.86 | 52.12 | 50.76 | 51.89 | 1,334,512 | +0.96(+1.88%) |
Oct 01, 2021 | 51.50 | 51.50 | 50.68 | 50.93 | 1,236,196 | -0.18(-0.36%) |
Sep 30, 2021 | 52.04 | 52.04 | 50.75 | 51.11 | 1,417,792 | -0.70(-1.36%) |
Sep 29, 2021 | 50.96 | 52.00 | 50.89 | 51.81 | 1,293,214 | +0.86(+1.68%) |
Sep 28, 2021 | 51.30 | 51.43 | 50.71 | 50.96 | 1,263,255 | -0.36(-0.69%) |
Sep 27, 2021 | 52.11 | 52.65 | 51.26 | 51.31 | 1,292,350 | -0.83(-1.59%) |
Sep 24, 2021 | 52.38 | 52.66 | 52.10 | 52.14 | 875,142 | -0.13(-0.24%) |
Sep 23, 2021 | 52.48 | 52.94 | 52.21 | 52.27 | 691,054 | -0.17(-0.33%) |
Sep 22, 2021 | 52.70 | 52.89 | 52.16 | 52.44 | 767,483 | -0.07(-0.14%) |
Sep 21, 2021 | 53.06 | 53.37 | 52.46 | 52.52 | 733,176 | -0.35(-0.66%) |
Sep 20, 2021 | 52.91 | 53.30 | 52.33 | 52.86 | 1,114,417 | +0.06(+0.12%) |
Sep 17, 2021 | 53.46 | 53.84 | 52.62 | 52.80 | 2,443,565 | -0.75(-1.40%) |
Sep 16, 2021 | 54.42 | 54.41 | 53.49 | 53.55 | 898,130 | -0.57(-1.05%) |
Sep 15, 2021 | 53.89 | 54.53 | 53.79 | 54.11 | 978,846 | -0.01(-0.02%) |
Sep 14, 2021 | 54.27 | 54.47 | 53.94 | 54.12 | 692,050 | -0.14(-0.25%) |
Sep 13, 2021 | 55.02 | 55.16 | 54.10 | 54.26 | 903,583 | -0.31(-0.57%) |
Sep 10, 2021 | 55.42 | 55.54 | 54.50 | 54.57 | 1,051,183 | -0.86(-1.55%) |
Sep 09, 2021 | 55.62 | 55.86 | 55.33 | 55.43 | 1,159,987 | -0.34(-0.61%) |
Sep 08, 2021 | 54.43 | 56.15 | 54.33 | 55.77 | 1,369,543 | +1.21(+2.23%) |
Sep 07, 2021 | 55.66 | 55.71 | 54.51 | 54.55 | 1,336,221 | -1.57(-2.80%) |
Sep 03, 2021 | 56.59 | 56.63 | 56.07 | 56.12 | 746,578 | -0.53(-0.93%) |
Sep 02, 2021 | 56.43 | 56.75 | 56.31 | 56.65 | 928,623 | +0.37(+0.67%) |
Sep 01, 2021 | 55.67 | 56.56 | 55.46 | 56.28 | 1,008,973 | +0.78(+1.40%) |
Aug 31, 2021 | 55.62 | 56.01 | 55.24 | 55.50 | 1,045,282 | -0.09(-0.16%) |
Aug 30, 2021 | 55.42 | 55.74 | 55.32 | 55.59 | 635,444 | +0.05(+0.08%) |
Aug 27, 2021 | 55.49 | 55.82 | 55.22 | 55.55 | 735,108 | +0.23(+0.41%) |
Aug 26, 2021 | 55.34 | 55.46 | 54.98 | 55.32 | 934,478 | +0.03(+0.05%) |
Aug 25, 2021 | 55.29 | 55.54 | 54.98 | 55.29 | 1,025,490 | -0.09(-0.16%) |
Aug 24, 2021 | 55.60 | 55.72 | 54.92 | 55.38 | 1,095,612 | -0.28(-0.51%) |
Aug 23, 2021 | 56.77 | 56.77 | 55.64 | 55.67 | 1,212,154 | -1.10(-1.95%) |
Aug 20, 2021 | 56.11 | 56.93 | 55.81 | 56.77 | 1,293,592 | +0.64(+1.14%) |
Aug 19, 2021 | 55.96 | 56.44 | 55.94 | 56.13 | 1,026,075 | +0.05(+0.10%) |
Aug 18, 2021 | 56.35 | 56.35 | 55.79 | 56.08 | 1,013,059 | -0.29(-0.52%) |
Aug 17, 2021 | 55.67 | 56.38 | 55.67 | 56.37 | 1,113,791 | +0.09(+0.16%) |
Aug 16, 2021 | 56.01 | 56.44 | 55.64 | 56.28 | 1,193,871 | +0.52(+0.93%) |
Aug 13, 2021 | 55.57 | 55.81 | 55.38 | 55.76 | 911,193 | +0.37(+0.68%) |
Aug 12, 2021 | 55.51 | 55.75 | 55.32 | 55.38 | 937,624 | -0.16(-0.28%) |
Aug 11, 2021 | 55.48 | 55.84 | 55.19 | 55.54 | 911,532 | +0.29(+0.53%) |
Aug 10, 2021 | 55.39 | 55.47 | 55.14 | 55.25 | 779,160 | -0.16(-0.30%) |
Aug 09, 2021 | 55.79 | 55.88 | 55.12 | 55.41 | 817,922 | -0.10(-0.18%) |
Aug 06, 2021 | 54.52 | 55.89 | 54.16 | 55.51 | 1,298,599 | +0.30(+0.55%) |
Aug 05, 2021 | 54.92 | 55.28 | 54.52 | 55.21 | 1,325,398 | +0.49(+0.90%) |
Aug 04, 2021 | 54.55 | 54.78 | 53.90 | 54.72 | 1,240,641 | -0.05(-0.08%) |
Aug 03, 2021 | 54.10 | 54.81 | 53.90 | 54.76 | 1,623,192 | +0.76(+1.40%) |