Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2021 | 57.48 | 57.48 | 57.48 | 0 | +0.00(+0.00%) | |
Oct 13, 2021 | 57.43 | 57.49 | 57.43 | 57.48 | 1,631,924 | +0.05(+0.09%) |
Oct 12, 2021 | 57.43 | 57.45 | 57.42 | 57.43 | 1,286,302 | +0.01(+0.02%) |
Oct 11, 2021 | 57.40 | 57.45 | 57.40 | 57.42 | 1,288,015 | +0.01(+0.02%) |
Oct 08, 2021 | 57.41 | 57.44 | 57.40 | 57.41 | 1,447,609 | +0.04(+0.07%) |
Oct 07, 2021 | 57.39 | 57.40 | 57.35 | 57.37 | 724,729 | +0.00(+0.00%) |
Oct 06, 2021 | 57.35 | 57.39 | 57.33 | 57.37 | 716,688 | +0.04(+0.07%) |
Oct 05, 2021 | 57.29 | 57.36 | 57.27 | 57.33 | 1,284,954 | +0.04(+0.07%) |
Oct 04, 2021 | 57.26 | 57.30 | 57.25 | 57.29 | 601,391 | +0.02(+0.03%) |
Oct 01, 2021 | 57.26 | 57.36 | 57.25 | 57.27 | 661,608 | +0.01(+0.02%) |
Sep 30, 2021 | 57.25 | 57.32 | 57.22 | 57.26 | 1,468,662 | +0.01(+0.02%) |
Sep 29, 2021 | 57.25 | 57.27 | 57.23 | 57.25 | 701,680 | +0.02(+0.03%) |
Sep 28, 2021 | 57.22 | 57.29 | 57.21 | 57.23 | 1,280,746 | +0.04(+0.07%) |
Sep 27, 2021 | 57.28 | 57.29 | 57.19 | 57.19 | 1,028,028 | -0.08(-0.14%) |
Sep 24, 2021 | 57.33 | 57.36 | 57.27 | 57.27 | 807,880 | -0.04(-0.07%) |
Sep 23, 2021 | 57.32 | 57.39 | 57.30 | 57.31 | 548,599 | -0.01(-0.02%) |
Sep 22, 2021 | 57.28 | 57.36 | 57.25 | 57.32 | 1,251,220 | +0.05(+0.09%) |
Sep 21, 2021 | 57.25 | 57.30 | 57.18 | 57.27 | 2,088,710 | +0.01(+0.02%) |
Sep 20, 2021 | 57.11 | 57.30 | 57.08 | 57.26 | 1,822,843 | +0.11(+0.19%) |
Sep 17, 2021 | 57.24 | 57.29 | 57.11 | 57.15 | 1,914,744 | -0.07(-0.12%) |
Sep 16, 2021 | 57.20 | 57.25 | 57.20 | 57.22 | 904,730 | +0.00(+0.00%) |
Sep 15, 2021 | 57.24 | 57.29 | 57.20 | 57.22 | 2,064,389 | -0.03(-0.05%) |
Sep 14, 2021 | 57.25 | 57.29 | 57.22 | 57.25 | 1,044,779 | +0.04(+0.07%) |
Sep 13, 2021 | 57.20 | 57.29 | 57.18 | 57.21 | 1,551,517 | +0.01(+0.02%) |
Sep 10, 2021 | 57.14 | 57.20 | 57.11 | 57.20 | 717,924 | +0.12(+0.21%) |
Sep 09, 2021 | 57.14 | 57.18 | 57.06 | 57.08 | 880,693 | -0.11(-0.19%) |
Sep 08, 2021 | 57.02 | 57.20 | 56.97 | 57.19 | 634,553 | +0.15(+0.26%) |
Sep 07, 2021 | 57.15 | 57.20 | 56.99 | 57.04 | 634,294 | -0.08(-0.14%) |
Sep 03, 2021 | 57.12 | 57.29 | 57.12 | 57.12 | 791,916 | +0.01(+0.02%) |
Sep 02, 2021 | 57.18 | 57.43 | 57.08 | 57.11 | 1,760,583 | -0.10(-0.17%) |
Sep 01, 2021 | 57.24 | 57.24 | 57.08 | 57.21 | 951,577 | -0.09(-0.16%) |
Aug 31, 2021 | 57.04 | 57.50 | 56.96 | 57.30 | 1,440,849 | +0.32(+0.56%) |
Aug 30, 2021 | 56.93 | 57.02 | 56.91 | 56.98 | 1,729,541 | +0.08(+0.14%) |
Aug 27, 2021 | 56.89 | 56.98 | 56.85 | 56.90 | 1,330,364 | +0.03(+0.05%) |
Aug 26, 2021 | 56.85 | 56.92 | 56.85 | 56.87 | 2,308,877 | +0.04(+0.07%) |
Aug 25, 2021 | 56.76 | 56.93 | 56.76 | 56.83 | 1,445,306 | -0.05(-0.09%) |
Aug 24, 2021 | 56.73 | 56.93 | 56.73 | 56.88 | 2,251,869 | +0.10(+0.18%) |
Aug 23, 2021 | 56.70 | 56.87 | 56.65 | 56.78 | 1,173,220 | +0.13(+0.23%) |
Aug 20, 2021 | 56.65 | 56.75 | 56.60 | 56.65 | 1,393,509 | -0.02(-0.04%) |
Aug 19, 2021 | 56.60 | 56.88 | 56.60 | 56.67 | 1,957,746 | +0.06(+0.11%) |
Aug 18, 2021 | 56.66 | 56.72 | 56.53 | 56.61 | 2,103,849 | -0.07(-0.12%) |
Aug 17, 2021 | 56.65 | 56.73 | 56.60 | 56.68 | 1,799,905 | +0.03(+0.05%) |
Aug 16, 2021 | 56.64 | 56.71 | 56.62 | 56.65 | 1,390,009 | +0.01(+0.02%) |
Aug 13, 2021 | 56.73 | 56.75 | 56.61 | 56.64 | 951,061 | -0.08(-0.14%) |
Aug 12, 2021 | 56.75 | 56.78 | 56.62 | 56.72 | 1,286,527 | -0.04(-0.07%) |
Aug 11, 2021 | 56.65 | 56.78 | 56.55 | 56.76 | 2,227,327 | +0.19(+0.34%) |
Aug 10, 2021 | 56.73 | 56.78 | 56.52 | 56.57 | 2,170,731 | +0.02(+0.04%) |
Aug 09, 2021 | 56.64 | 56.69 | 56.47 | 56.55 | 2,926,378 | -0.11(-0.19%) |
Aug 06, 2021 | 56.85 | 57.00 | 56.17 | 56.66 | 7,443,355 | +6.74(+13.50%) |
Aug 05, 2021 | 49.35 | 50.38 | 49.26 | 49.92 | 347,821 | +0.51(+1.03%) |
Aug 04, 2021 | 49.30 | 49.50 | 48.64 | 49.41 | 238,290 | +0.63(+1.29%) |
Aug 03, 2021 | 48.85 | 49.05 | 48.00 | 48.78 | 185,748 | +0.07(+0.14%) |