Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.33 | 57.19 | 55.44 | 55.47 | 4,973,099 | -0.76(-1.35%) |
Oct 28, 2021 | 55.22 | 56.28 | 55.22 | 56.23 | 2,845,283 | +1.27(+2.31%) |
Oct 27, 2021 | 55.42 | 56.35 | 54.85 | 54.97 | 4,244,603 | -0.64(-1.15%) |
Oct 26, 2021 | 56.06 | 55.60 | 2,661,391 | -0.38(-0.69%) | ||
Oct 25, 2021 | 56.33 | 56.66 | 55.57 | 55.99 | 3,363,053 | -0.35(-0.62%) |
Oct 22, 2021 | 55.99 | 56.48 | 55.69 | 56.34 | 3,977,690 | +0.70(+1.27%) |
Oct 21, 2021 | 55.73 | 56.28 | 55.30 | 55.63 | 2,976,832 | -0.33(-0.59%) |
Oct 20, 2021 | 54.79 | 56.10 | 54.57 | 55.96 | 3,414,009 | +0.91(+1.65%) |
Oct 19, 2021 | 54.96 | 55.56 | 54.76 | 55.05 | 3,426,967 | +0.70(+1.30%) |
Oct 18, 2021 | 54.67 | 54.92 | 54.08 | 54.35 | 3,514,134 | -0.37(-0.67%) |
Oct 15, 2021 | 54.74 | 55.22 | 54.52 | 54.71 | 4,188,238 | +0.48(+0.88%) |
Oct 14, 2021 | 53.55 | 54.24 | 53.01 | 54.23 | 5,173,728 | +1.46(+2.78%) |
Oct 13, 2021 | 53.72 | 53.72 | 52.08 | 52.77 | 4,394,027 | -1.12(-2.07%) |
Oct 12, 2021 | 54.26 | 54.85 | 53.76 | 53.89 | 2,853,255 | -0.46(-0.85%) |
Oct 11, 2021 | 54.22 | 55.26 | 54.06 | 54.35 | 3,307,103 | +0.26(+0.49%) |
Oct 08, 2021 | 53.61 | 54.44 | 53.61 | 54.08 | 2,361,744 | +0.38(+0.72%) |
Oct 07, 2021 | 54.10 | 54.55 | 53.66 | 53.70 | 3,994,394 | -0.11(-0.21%) |
Oct 06, 2021 | 53.45 | 53.93 | 52.64 | 53.81 | 3,711,491 | -0.12(-0.23%) |
Oct 05, 2021 | 52.84 | 54.21 | 52.23 | 53.93 | 5,161,547 | +1.53(+2.92%) |
Oct 04, 2021 | 51.99 | 53.23 | 51.94 | 52.40 | 5,919,579 | +0.32(+0.61%) |
Oct 01, 2021 | 51.77 | 52.47 | 51.45 | 52.08 | 6,254,630 | +0.55(+1.07%) |
Sep 30, 2021 | 52.55 | 52.68 | 51.52 | 51.53 | 4,476,041 | -0.89(-1.70%) |
Sep 29, 2021 | 52.78 | 53.00 | 52.37 | 52.42 | 3,504,119 | -0.14(-0.27%) |
Sep 28, 2021 | 53.59 | 54.02 | 52.45 | 52.56 | 5,871,103 | -0.98(-1.82%) |
Sep 27, 2021 | 51.98 | 53.70 | 51.98 | 53.54 | 5,574,017 | +2.08(+4.05%) |
Sep 24, 2021 | 51.28 | 51.83 | 50.99 | 51.45 | 6,038,936 | +0.27(+0.53%) |
Sep 23, 2021 | 50.67 | 51.66 | 50.67 | 51.18 | 4,734,541 | +0.76(+1.51%) |
Sep 22, 2021 | 50.53 | 50.83 | 50.19 | 50.42 | 5,194,613 | +0.70(+1.42%) |
Sep 21, 2021 | 50.42 | 50.53 | 49.66 | 49.72 | 5,944,399 | -0.25(-0.51%) |
Sep 20, 2021 | 49.03 | 50.05 | 48.82 | 49.97 | 8,478,331 | -0.54(-1.08%) |
Sep 17, 2021 | 50.78 | 51.67 | 50.31 | 50.52 | 7,753,003 | -0.51(-0.99%) |
Sep 16, 2021 | 51.14 | 51.69 | 50.74 | 51.02 | 3,646,387 | -0.09(-0.18%) |
Sep 15, 2021 | 50.88 | 51.41 | 50.57 | 51.12 | 4,467,765 | +0.32(+0.63%) |
Sep 14, 2021 | 51.65 | 51.69 | 50.65 | 50.80 | 5,649,650 | -0.64(-1.25%) |
Sep 13, 2021 | 51.43 | 51.63 | 50.97 | 51.44 | 5,316,761 | +0.63(+1.25%) |
Sep 10, 2021 | 51.49 | 51.68 | 50.77 | 50.81 | 3,458,137 | -0.23(-0.46%) |
Sep 09, 2021 | 51.14 | 52.06 | 50.96 | 51.04 | 5,003,793 | -0.11(-0.22%) |
Sep 08, 2021 | 50.86 | 51.34 | 50.68 | 51.15 | 3,588,804 | +0.13(+0.26%) |
Sep 07, 2021 | 51.53 | 52.06 | 51.00 | 51.02 | 5,125,123 | -0.40(-0.78%) |
Sep 03, 2021 | 51.47 | 51.72 | 50.95 | 51.42 | 4,882,635 | -0.12(-0.24%) |
Sep 02, 2021 | 51.12 | 51.69 | 51.00 | 51.54 | 5,725,580 | +0.61(+1.19%) |
Sep 01, 2021 | 51.04 | 51.16 | 50.59 | 50.94 | 4,300,400 | +0.02(+0.04%) |
Aug 31, 2021 | 50.26 | 51.16 | 50.26 | 50.92 | 6,111,695 | +0.50(+1.00%) |
Aug 30, 2021 | 51.38 | 51.38 | 50.40 | 50.42 | 3,976,776 | -0.92(-1.80%) |
Aug 27, 2021 | 50.71 | 51.43 | 50.54 | 51.34 | 3,734,838 | +0.92(+1.83%) |
Aug 26, 2021 | 51.40 | 51.45 | 50.40 | 50.42 | 3,544,671 | -0.85(-1.66%) |
Aug 25, 2021 | 50.90 | 51.80 | 50.60 | 51.26 | 4,306,680 | +0.53(+1.05%) |
Aug 24, 2021 | 50.55 | 51.04 | 50.29 | 50.73 | 4,069,246 | +0.19(+0.37%) |
Aug 23, 2021 | 50.46 | 51.11 | 50.40 | 50.55 | 4,005,720 | +0.55(+1.10%) |
Aug 20, 2021 | 49.50 | 50.24 | 49.20 | 50.00 | 4,329,763 | +0.57(+1.15%) |
Aug 19, 2021 | 49.41 | 50.30 | 49.03 | 49.43 | 7,812,806 | -0.75(-1.49%) |
Aug 18, 2021 | 50.16 | 51.24 | 49.96 | 50.17 | 5,360,806 | -0.23(-0.46%) |
Aug 17, 2021 | 50.63 | 51.29 | 50.21 | 50.41 | 4,812,338 | -0.56(-1.10%) |
Aug 16, 2021 | 50.62 | 51.17 | 50.14 | 50.97 | 4,981,067 | +0.00(+0.00%) |
Aug 13, 2021 | 50.56 | 51.26 | 50.29 | 50.97 | 5,009,862 | +0.68(+1.35%) |
Aug 12, 2021 | 50.63 | 50.94 | 50.05 | 50.28 | 3,908,473 | -0.19(-0.37%) |
Aug 11, 2021 | 49.86 | 50.51 | 49.26 | 50.47 | 6,025,447 | +0.88(+1.77%) |
Aug 10, 2021 | 48.40 | 49.84 | 48.40 | 49.59 | 8,027,191 | +1.20(+2.49%) |
Aug 09, 2021 | 47.29 | 48.67 | 47.03 | 48.39 | 4,702,529 | +0.84(+1.77%) |
Aug 06, 2021 | 46.90 | 47.95 | 46.66 | 47.55 | 5,154,262 | +2.14(+4.71%) |
Aug 05, 2021 | 44.42 | 45.50 | 44.42 | 45.41 | 5,019,819 | +1.47(+3.33%) |
Aug 04, 2021 | 43.90 | 44.46 | 43.65 | 43.95 | 3,849,193 | -0.61(-1.36%) |
Aug 03, 2021 | 44.53 | 44.61 | 43.34 | 44.55 | 2,514,305 | +0.35(+0.78%) |