Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.37 | 54.37 | 54.24 | 54.24 | 1,080 | -0.63(-1.14%) |
Oct 28, 2021 | 54.42 | 54.87 | 54.42 | 54.87 | 2,307 | +0.60(+1.11%) |
Oct 27, 2021 | 54.40 | 54.41 | 54.25 | 54.27 | 4,386 | -0.63(-1.14%) |
Oct 26, 2021 | 54.90 | 54.90 | 54.90 | 54.90 | 139 | +0.02(+0.04%) |
Oct 25, 2021 | 54.64 | 54.88 | 54.51 | 54.88 | 3,612 | +0.28(+0.51%) |
Oct 22, 2021 | 54.37 | 54.62 | 54.37 | 54.60 | 2,417 | +0.32(+0.59%) |
Oct 21, 2021 | 54.28 | 54.28 | 54.28 | 54.28 | 80 | +0.09(+0.17%) |
Oct 20, 2021 | 54.39 | 54.44 | 54.18 | 54.18 | 9,963 | +0.22(+0.42%) |
Oct 19, 2021 | 53.96 | 53.96 | 53.96 | 53.96 | 37 | +0.35(+0.65%) |
Oct 18, 2021 | 53.61 | 53.61 | 53.61 | 53.61 | 433 | -0.22(-0.41%) |
Oct 15, 2021 | 53.83 | 53.83 | 53.83 | 53.83 | 101 | +0.27(+0.50%) |
Oct 14, 2021 | 53.67 | 53.67 | 53.56 | 53.56 | 140 | +0.30(+0.57%) |
Oct 13, 2021 | 52.80 | 53.26 | 52.80 | 53.26 | 1,025 | +0.42(+0.79%) |
Oct 12, 2021 | 52.81 | 52.98 | 52.76 | 52.84 | 1,782 | +0.09(+0.16%) |
Oct 11, 2021 | 52.97 | 52.97 | 52.76 | 52.76 | 2,166 | -0.71(-1.33%) |
Oct 08, 2021 | 53.42 | 53.47 | 53.42 | 53.47 | 241 | -0.30(-0.57%) |
Oct 07, 2021 | 53.58 | 53.77 | 53.58 | 53.77 | 642 | +0.79(+1.49%) |
Oct 06, 2021 | 52.98 | 52.98 | 52.98 | 52.98 | 51 | -0.56(-1.05%) |
Oct 05, 2021 | 53.59 | 53.59 | 53.59 | 53.55 | 389 | +0.52(+0.98%) |
Oct 04, 2021 | 52.87 | 52.89 | 52.87 | 53.03 | 315 | -0.47(-0.88%) |
Oct 01, 2021 | 52.88 | 53.50 | 52.87 | 53.50 | 2,466 | +0.68(+1.29%) |
Sep 30, 2021 | 53.18 | 53.18 | 52.82 | 52.82 | 942 | -0.73(-1.36%) |
Sep 29, 2021 | 53.59 | 53.59 | 53.55 | 53.55 | 414 | -0.04(-0.07%) |
Sep 28, 2021 | 53.69 | 53.82 | 53.59 | 53.59 | 311 | -0.87(-1.60%) |
Sep 27, 2021 | 54.46 | 54.46 | 54.46 | 54.46 | 325 | +0.44(+0.81%) |
Sep 24, 2021 | 53.98 | 54.14 | 53.98 | 54.02 | 1,544 | -0.80(-1.46%) |
Sep 23, 2021 | 54.75 | 54.82 | 54.72 | 54.82 | 13,284 | +0.99(+1.85%) |
Sep 22, 2021 | 54.02 | 54.02 | 53.83 | 53.83 | 334 | +0.28(+0.52%) |
Sep 21, 2021 | 53.62 | 53.77 | 53.38 | 53.55 | 1,378 | +0.05(+0.09%) |
Sep 20, 2021 | 53.26 | 53.50 | 53.26 | 53.50 | 307 | -1.11(-2.03%) |
Sep 17, 2021 | 54.61 | 54.61 | 54.61 | 54.61 | 102 | -0.63(-1.13%) |
Sep 16, 2021 | 55.19 | 55.29 | 55.19 | 55.24 | 638 | -0.11(-0.20%) |
Sep 15, 2021 | 55.35 | 55.35 | 55.35 | 55.35 | 220 | +0.23(+0.43%) |
Sep 14, 2021 | 55.47 | 55.47 | 55.12 | 55.12 | 1,047 | -0.26(-0.46%) |
Sep 13, 2021 | 55.41 | 55.41 | 55.37 | 55.37 | 581 | +0.55(+1.00%) |
Sep 10, 2021 | 55.11 | 55.11 | 54.73 | 54.83 | 1,780 | -0.28(-0.51%) |
Sep 09, 2021 | 55.01 | 55.28 | 55.01 | 55.11 | 1,368 | -0.11(-0.19%) |
Sep 08, 2021 | 55.32 | 55.55 | 55.10 | 55.21 | 1,862 | -0.13(-0.23%) |
Sep 07, 2021 | 55.33 | 55.43 | 55.33 | 55.34 | 1,445 | -0.24(-0.44%) |
Sep 03, 2021 | 55.30 | 55.72 | 55.30 | 55.59 | 1,648 | +0.68(+1.23%) |
Sep 02, 2021 | 54.91 | 54.91 | 54.91 | 54.91 | 55 | +0.81(+1.49%) |
Sep 01, 2021 | 54.12 | 54.12 | 54.10 | 54.10 | 342 | +0.39(+0.73%) |
Aug 31, 2021 | 53.71 | 53.71 | 53.71 | 53.71 | 21 | +0.02(+0.04%) |
Aug 30, 2021 | 53.69 | 53.69 | 53.69 | 53.69 | 237 | -0.01(-0.02%) |
Aug 27, 2021 | 53.31 | 53.72 | 53.31 | 53.70 | 375 | +0.59(+1.11%) |
Aug 26, 2021 | 53.26 | 53.30 | 53.12 | 53.12 | 36,407 | -0.36(-0.68%) |
Aug 25, 2021 | 53.51 | 53.51 | 53.48 | 53.48 | 340 | +0.31(+0.59%) |
Aug 24, 2021 | 53.16 | 53.16 | 53.16 | 53.16 | 3 | +0.31(+0.59%) |
Aug 23, 2021 | 52.85 | 52.85 | 52.85 | 52.85 | 62 | +0.47(+0.89%) |
Aug 20, 2021 | 52.09 | 52.40 | 52.09 | 52.39 | 531 | -0.13(-0.25%) |
Aug 19, 2021 | 52.21 | 52.52 | 52.21 | 52.52 | 370 | -0.56(-1.06%) |
Aug 18, 2021 | 53.25 | 53.25 | 53.08 | 53.08 | 523 | +0.13(+0.24%) |
Aug 17, 2021 | 52.96 | 52.96 | 52.96 | 52.96 | 323 | -0.77(-1.43%) |
Aug 16, 2021 | 53.41 | 53.72 | 53.39 | 53.72 | 1,445 | -0.11(-0.21%) |
Aug 13, 2021 | 53.83 | 53.83 | 53.67 | 53.83 | 616 | -0.10(-0.18%) |
Aug 12, 2021 | 53.63 | 53.93 | 53.63 | 53.93 | 316 | +0.63(+1.18%) |
Aug 11, 2021 | 53.04 | 53.30 | 53.04 | 53.30 | 971 | +0.68(+1.28%) |
Aug 10, 2021 | 52.36 | 52.63 | 52.36 | 52.63 | 872 | +0.12(+0.22%) |
Aug 09, 2021 | 52.51 | 52.51 | 52.51 | 52.51 | 98 | -0.23(-0.43%) |
Aug 06, 2021 | 52.85 | 52.85 | 52.73 | 52.73 | 225 | -0.09(-0.18%) |
Aug 05, 2021 | 52.83 | 52.98 | 52.83 | 52.83 | 948 | +0.02(+0.05%) |
Aug 04, 2021 | 53.23 | 53.23 | 52.80 | 52.80 | 451 | -0.59(-1.10%) |
Aug 03, 2021 | 52.90 | 53.39 | 52.90 | 53.39 | 179 | +0.46(+0.87%) |