Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.35 | 54.49 | 54.18 | 54.29 | 68,465 | -0.45(-0.82%) |
Oct 28, 2021 | 54.39 | 54.74 | 54.39 | 54.74 | 32,633 | +0.39(+0.72%) |
Oct 27, 2021 | 54.60 | 54.73 | 54.35 | 54.35 | 51,237 | -0.31(-0.57%) |
Oct 26, 2021 | 54.77 | 54.64 | 54.66 | 65,070 | +0.14(+0.26%) | |
Oct 25, 2021 | 54.64 | 54.66 | 54.47 | 54.52 | 52,191 | -0.30(-0.55%) |
Oct 22, 2021 | 54.60 | 54.87 | 54.60 | 54.82 | 39,506 | +0.27(+0.50%) |
Oct 21, 2021 | 54.59 | 54.69 | 54.47 | 54.55 | 27,671 | -0.08(-0.16%) |
Oct 20, 2021 | 54.26 | 54.68 | 54.25 | 54.63 | 112,613 | +0.74(+1.38%) |
Oct 19, 2021 | 53.65 | 53.91 | 53.65 | 53.89 | 328,179 | +0.51(+0.95%) |
Oct 18, 2021 | 53.32 | 53.51 | 53.20 | 53.38 | 37,276 | -0.21(-0.39%) |
Oct 15, 2021 | 53.56 | 53.76 | 53.53 | 53.59 | 37,835 | +0.14(+0.26%) |
Oct 14, 2021 | 53.17 | 53.46 | 53.17 | 53.45 | 45,686 | +0.61(+1.16%) |
Oct 13, 2021 | 52.54 | 52.86 | 52.38 | 52.84 | 42,831 | +0.43(+0.83%) |
Oct 12, 2021 | 52.40 | 52.54 | 52.34 | 52.40 | 38,530 | +0.09(+0.18%) |
Oct 11, 2021 | 52.77 | 52.85 | 52.31 | 52.31 | 32,370 | -0.55(-1.03%) |
Oct 08, 2021 | 53.16 | 53.16 | 52.86 | 52.86 | 40,941 | -0.36(-0.67%) |
Oct 07, 2021 | 53.32 | 53.48 | 53.17 | 53.21 | 125,330 | +0.18(+0.34%) |
Oct 06, 2021 | 52.41 | 53.08 | 52.31 | 53.03 | 83,435 | -0.08(-0.14%) |
Oct 05, 2021 | 53.06 | 53.31 | 52.95 | 53.11 | 77,762 | +0.10(+0.20%) |
Oct 04, 2021 | 53.00 | 53.22 | 52.77 | 53.01 | 96,535 | +0.03(+0.05%) |
Oct 01, 2021 | 52.70 | 53.16 | 52.53 | 52.98 | 108,428 | +0.52(+0.99%) |
Sep 30, 2021 | 52.91 | 52.93 | 52.46 | 52.46 | 45,934 | -0.32(-0.61%) |
Sep 29, 2021 | 52.79 | 53.00 | 52.74 | 52.78 | 48,078 | +0.08(+0.14%) |
Sep 28, 2021 | 53.09 | 53.09 | 52.56 | 52.70 | 92,990 | -0.86(-1.60%) |
Sep 27, 2021 | 53.60 | 53.80 | 53.53 | 53.56 | 50,720 | -0.04(-0.07%) |
Sep 24, 2021 | 53.58 | 53.71 | 53.52 | 53.60 | 96,777 | -0.30(-0.55%) |
Sep 23, 2021 | 53.99 | 54.13 | 53.90 | 53.90 | 71,852 | +0.30(+0.56%) |
Sep 22, 2021 | 53.65 | 53.89 | 53.58 | 53.60 | 41,107 | +0.12(+0.23%) |
Sep 21, 2021 | 53.65 | 53.88 | 53.46 | 53.48 | 70,609 | +0.22(+0.42%) |
Sep 20, 2021 | 53.14 | 53.48 | 52.85 | 53.25 | 181,879 | -0.70(-1.30%) |
Sep 17, 2021 | 54.27 | 54.36 | 53.94 | 53.96 | 60,911 | -0.40(-0.74%) |
Sep 16, 2021 | 54.37 | 54.51 | 54.24 | 54.36 | 79,390 | -0.14(-0.26%) |
Sep 15, 2021 | 54.29 | 54.60 | 54.28 | 54.50 | 298,305 | +0.15(+0.27%) |
Sep 14, 2021 | 55.02 | 55.06 | 54.35 | 54.35 | 53,139 | -0.59(-1.07%) |
Sep 13, 2021 | 55.08 | 55.15 | 54.73 | 54.94 | 72,853 | +0.42(+0.77%) |
Sep 10, 2021 | 55.14 | 55.14 | 54.52 | 54.52 | 80,351 | -0.61(-1.10%) |
Sep 09, 2021 | 55.48 | 55.48 | 55.06 | 55.13 | 91,375 | -0.35(-0.64%) |
Sep 08, 2021 | 55.29 | 55.61 | 55.29 | 55.48 | 106,508 | +0.10(+0.19%) |
Sep 07, 2021 | 55.68 | 55.68 | 55.33 | 55.38 | 73,339 | -0.35(-0.64%) |
Sep 03, 2021 | 55.70 | 55.86 | 55.56 | 55.73 | 437,727 | -0.02(-0.03%) |
Sep 02, 2021 | 55.50 | 55.75 | 55.50 | 55.75 | 79,035 | +0.32(+0.57%) |
Sep 01, 2021 | 55.17 | 55.55 | 55.17 | 55.43 | 246,648 | +0.39(+0.71%) |
Aug 31, 2021 | 54.95 | 55.09 | 54.92 | 55.04 | 86,615 | +0.12(+0.22%) |
Aug 30, 2021 | 54.85 | 54.97 | 54.75 | 54.92 | 99,374 | +0.09(+0.17%) |
Aug 27, 2021 | 54.47 | 54.90 | 54.47 | 54.83 | 104,050 | +0.44(+0.81%) |
Aug 26, 2021 | 54.54 | 54.58 | 54.39 | 54.39 | 92,263 | -0.31(-0.56%) |
Aug 25, 2021 | 54.66 | 54.77 | 54.54 | 54.70 | 132,106 | -0.02(-0.04%) |
Aug 24, 2021 | 54.79 | 54.82 | 54.63 | 54.72 | 92,912 | -0.06(-0.10%) |
Aug 23, 2021 | 54.76 | 54.85 | 54.67 | 54.77 | 157,863 | +0.10(+0.19%) |
Aug 20, 2021 | 54.21 | 54.70 | 54.21 | 54.67 | 54,212 | +0.35(+0.64%) |
Aug 19, 2021 | 54.08 | 54.42 | 54.08 | 54.32 | 95,004 | -0.03(-0.05%) |
Aug 18, 2021 | 54.57 | 54.71 | 54.30 | 54.35 | 116,640 | -0.16(-0.29%) |
Aug 17, 2021 | 54.37 | 54.55 | 54.21 | 54.51 | 151,394 | -0.17(-0.31%) |
Aug 16, 2021 | 54.53 | 54.71 | 54.43 | 54.68 | 188,424 | -0.02(-0.03%) |
Aug 13, 2021 | 54.51 | 54.70 | 54.51 | 54.70 | 262,164 | +0.27(+0.50%) |
Aug 12, 2021 | 54.49 | 54.59 | 54.39 | 54.43 | 3,165,714 | -0.14(-0.26%) |
Aug 11, 2021 | 54.25 | 54.57 | 54.25 | 54.57 | 143,858 | +0.48(+0.88%) |
Aug 10, 2021 | 54.03 | 54.12 | 54.01 | 54.09 | 70,005 | +0.11(+0.21%) |
Aug 09, 2021 | 54.15 | 54.15 | 53.95 | 53.98 | 38,995 | -0.17(-0.31%) |
Aug 06, 2021 | 54.22 | 54.24 | 54.12 | 54.15 | 109,372 | -0.11(-0.21%) |
Aug 05, 2021 | 54.18 | 54.28 | 54.13 | 54.26 | 43,061 | +0.17(+0.31%) |
Aug 04, 2021 | 54.26 | 54.29 | 53.97 | 54.09 | 28,821 | -0.27(-0.50%) |
Aug 03, 2021 | 54.17 | 54.36 | 54.08 | 54.36 | 77,533 | +0.30(+0.55%) |