Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.65 | 54.72 | 53.68 | 53.83 | 1,912,369 | -0.99(-1.81%) |
Oct 28, 2021 | 54.94 | 55.06 | 54.72 | 54.82 | 786,808 | -0.03(-0.06%) |
Oct 27, 2021 | 54.80 | 55.22 | 54.66 | 54.85 | 1,551,863 | -0.10(-0.18%) |
Oct 26, 2021 | 54.62 | 55.09 | 54.95 | 1,275,851 | +0.34(+0.63%) | |
Oct 25, 2021 | 54.35 | 54.65 | 54.25 | 54.61 | 991,206 | +0.34(+0.64%) |
Oct 22, 2021 | 54.35 | 54.55 | 54.10 | 54.26 | 807,001 | +0.14(+0.26%) |
Oct 21, 2021 | 54.35 | 54.59 | 53.96 | 54.12 | 818,810 | -0.41(-0.75%) |
Oct 20, 2021 | 53.78 | 54.57 | 53.69 | 54.53 | 1,272,809 | +0.82(+1.53%) |
Oct 19, 2021 | 53.20 | 53.75 | 53.15 | 53.71 | 1,138,212 | +0.70(+1.32%) |
Oct 18, 2021 | 52.79 | 53.14 | 52.74 | 53.01 | 1,001,750 | +0.10(+0.19%) |
Oct 15, 2021 | 52.69 | 52.95 | 52.62 | 52.92 | 944,351 | +0.44(+0.85%) |
Oct 14, 2021 | 52.33 | 52.62 | 52.21 | 52.47 | 1,041,861 | +0.61(+1.17%) |
Oct 13, 2021 | 51.73 | 51.96 | 51.16 | 51.87 | 1,124,886 | +0.15(+0.29%) |
Oct 12, 2021 | 51.51 | 51.92 | 51.36 | 51.72 | 1,018,820 | +0.21(+0.40%) |
Oct 11, 2021 | 51.87 | 52.23 | 51.50 | 51.51 | 533,934 | -0.11(-0.22%) |
Oct 08, 2021 | 50.99 | 51.70 | 50.90 | 51.63 | 1,293,793 | +0.74(+1.45%) |
Oct 07, 2021 | 50.98 | 51.05 | 50.64 | 50.89 | 1,311,962 | +0.29(+0.57%) |
Oct 06, 2021 | 50.28 | 50.63 | 50.12 | 50.60 | 1,282,011 | -0.19(-0.37%) |
Oct 05, 2021 | 50.68 | 51.11 | 50.50 | 50.79 | 1,067,593 | +0.26(+0.52%) |
Oct 04, 2021 | 50.37 | 51.09 | 50.37 | 50.53 | 3,830,799 | +0.21(+0.42%) |
Oct 01, 2021 | 49.82 | 50.49 | 49.44 | 50.31 | 2,318,749 | +0.53(+1.06%) |
Sep 30, 2021 | 50.11 | 50.34 | 49.44 | 49.79 | 4,009,113 | -0.20(-0.40%) |
Sep 29, 2021 | 50.28 | 50.35 | 49.95 | 49.99 | 1,184,655 | -0.23(-0.47%) |
Sep 28, 2021 | 50.63 | 50.69 | 50.05 | 50.22 | 2,181,541 | -0.40(-0.78%) |
Sep 27, 2021 | 50.23 | 50.79 | 50.18 | 50.62 | 1,884,919 | +0.61(+1.21%) |
Sep 24, 2021 | 49.86 | 50.05 | 49.69 | 50.01 | 1,269,895 | +0.11(+0.21%) |
Sep 23, 2021 | 49.33 | 50.10 | 49.33 | 49.91 | 1,203,160 | +1.00(+2.05%) |
Sep 22, 2021 | 48.84 | 49.33 | 48.77 | 48.91 | 1,252,312 | +0.36(+0.73%) |
Sep 21, 2021 | 48.65 | 49.08 | 48.51 | 48.55 | 1,460,662 | +0.02(+0.03%) |
Sep 20, 2021 | 48.80 | 48.83 | 47.78 | 48.53 | 2,714,199 | -1.10(-2.22%) |
Sep 17, 2021 | 50.12 | 50.23 | 49.36 | 49.63 | 1,611,331 | -0.45(-0.90%) |
Sep 16, 2021 | 50.23 | 50.38 | 49.82 | 50.09 | 766,919 | -0.12(-0.24%) |
Sep 15, 2021 | 49.53 | 50.24 | 49.50 | 50.21 | 1,118,220 | +0.65(+1.31%) |
Sep 14, 2021 | 50.32 | 50.33 | 49.47 | 49.56 | 954,681 | -0.55(-1.10%) |
Sep 13, 2021 | 50.17 | 50.36 | 49.85 | 50.11 | 1,241,427 | +0.31(+0.62%) |
Sep 10, 2021 | 50.39 | 50.39 | 49.80 | 49.80 | 894,558 | -0.15(-0.29%) |
Sep 09, 2021 | 49.78 | 50.23 | 49.73 | 49.95 | 904,367 | +0.17(+0.34%) |
Sep 08, 2021 | 49.88 | 50.09 | 49.58 | 49.78 | 982,108 | -0.20(-0.40%) |
Sep 07, 2021 | 50.40 | 50.58 | 49.97 | 49.98 | 1,143,796 | -0.49(-0.98%) |
Sep 03, 2021 | 50.64 | 50.64 | 50.38 | 50.48 | 794,816 | -0.02(-0.05%) |
Sep 02, 2021 | 50.13 | 50.53 | 50.05 | 50.50 | 976,962 | +0.48(+0.95%) |
Sep 01, 2021 | 50.38 | 50.54 | 50.01 | 50.02 | 1,036,737 | -0.07(-0.15%) |
Aug 31, 2021 | 50.56 | 50.67 | 50.07 | 50.09 | 2,009,797 | -0.32(-0.63%) |
Aug 30, 2021 | 51.05 | 51.15 | 50.40 | 50.41 | 1,264,788 | -0.53(-1.03%) |
Aug 27, 2021 | 50.99 | 51.21 | 50.60 | 50.94 | 1,348,249 | -0.03(-0.06%) |
Aug 26, 2021 | 51.77 | 51.87 | 50.84 | 50.97 | 1,407,805 | -0.83(-1.61%) |
Aug 25, 2021 | 51.16 | 51.82 | 51.06 | 51.80 | 1,718,418 | +0.66(+1.30%) |
Aug 24, 2021 | 51.55 | 51.66 | 51.09 | 51.14 | 1,402,823 | -0.20(-0.39%) |
Aug 23, 2021 | 50.87 | 51.41 | 50.84 | 51.34 | 1,407,744 | +0.92(+1.83%) |
Aug 20, 2021 | 49.97 | 50.49 | 49.76 | 50.42 | 1,177,272 | +0.22(+0.44%) |
Aug 19, 2021 | 50.63 | 50.93 | 50.12 | 50.20 | 1,917,149 | -1.17(-2.28%) |
Aug 18, 2021 | 51.54 | 51.86 | 51.37 | 51.37 | 910,220 | -0.23(-0.44%) |
Aug 17, 2021 | 51.84 | 51.92 | 51.37 | 51.60 | 2,070,051 | -0.55(-1.06%) |
Aug 16, 2021 | 52.08 | 52.21 | 51.71 | 52.15 | 1,019,889 | -0.19(-0.37%) |
Aug 13, 2021 | 52.46 | 52.46 | 52.22 | 52.34 | 558,858 | -0.06(-0.11%) |
Aug 12, 2021 | 52.55 | 52.55 | 52.12 | 52.40 | 658,862 | -0.05(-0.09%) |
Aug 11, 2021 | 52.26 | 52.54 | 52.02 | 52.45 | 1,088,505 | +0.30(+0.57%) |
Aug 10, 2021 | 51.30 | 52.19 | 51.29 | 52.15 | 1,167,924 | +0.84(+1.64%) |
Aug 09, 2021 | 51.27 | 51.44 | 51.03 | 51.31 | 899,607 | +0.05(+0.09%) |
Aug 06, 2021 | 51.09 | 51.34 | 51.03 | 51.26 | 2,001,576 | +0.31(+0.60%) |
Aug 05, 2021 | 50.76 | 51.03 | 50.69 | 50.95 | 741,139 | +0.60(+1.19%) |
Aug 04, 2021 | 50.18 | 50.65 | 50.18 | 50.35 | 850,523 | -0.13(-0.26%) |
Aug 03, 2021 | 50.26 | 50.55 | 49.91 | 50.48 | 1,069,745 | +0.34(+0.68%) |