Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.05 | 55.40 | 54.28 | 54.43 | 1,055,611 | -1.00(-1.81%) |
Oct 28, 2021 | 55.53 | 56.03 | 55.16 | 55.43 | 1,025,080 | +0.04(+0.07%) |
Oct 27, 2021 | 56.40 | 56.46 | 55.12 | 55.39 | 961,229 | -0.86(-1.53%) |
Oct 26, 2021 | 56.45 | 56.25 | 1,016,684 | -0.06(-0.10%) | ||
Oct 25, 2021 | 56.89 | 57.42 | 55.80 | 56.31 | 1,616,587 | -0.67(-1.17%) |
Oct 22, 2021 | 55.48 | 57.20 | 55.21 | 56.97 | 1,828,442 | +1.78(+3.23%) |
Oct 21, 2021 | 55.42 | 55.65 | 54.91 | 55.19 | 1,044,133 | -0.23(-0.42%) |
Oct 20, 2021 | 53.90 | 55.43 | 53.90 | 55.42 | 1,284,780 | +1.48(+2.73%) |
Oct 19, 2021 | 53.65 | 54.10 | 53.30 | 53.94 | 994,493 | +0.43(+0.81%) |
Oct 18, 2021 | 53.93 | 54.52 | 53.47 | 53.51 | 1,104,869 | -0.71(-1.32%) |
Oct 15, 2021 | 56.14 | 56.30 | 54.13 | 54.22 | 2,147,447 | -1.66(-2.97%) |
Oct 14, 2021 | 54.26 | 55.92 | 53.93 | 55.88 | 2,033,855 | +1.91(+3.54%) |
Oct 13, 2021 | 53.80 | 54.76 | 53.52 | 53.97 | 1,879,858 | +0.86(+1.62%) |
Oct 12, 2021 | 53.03 | 53.64 | 52.53 | 53.11 | 1,867,404 | -0.11(-0.20%) |
Oct 11, 2021 | 54.11 | 54.89 | 53.08 | 53.22 | 2,061,124 | -1.15(-2.11%) |
Oct 08, 2021 | 55.47 | 55.70 | 54.13 | 54.37 | 3,250,038 | -1.75(-3.11%) |
Oct 07, 2021 | 53.22 | 58.83 | 53.22 | 56.11 | 6,664,402 | -3.99(-6.64%) |
Oct 06, 2021 | 59.64 | 60.15 | 58.33 | 60.10 | 2,387,405 | -0.11(-0.18%) |
Oct 05, 2021 | 60.71 | 61.18 | 59.98 | 60.21 | 1,265,638 | -0.46(-0.76%) |
Oct 04, 2021 | 60.67 | 61.37 | 60.23 | 60.67 | 1,032,200 | +0.13(+0.21%) |
Oct 01, 2021 | 59.61 | 60.79 | 59.40 | 60.55 | 928,151 | +1.38(+2.33%) |
Sep 30, 2021 | 59.38 | 59.96 | 59.01 | 59.17 | 1,409,983 | -0.23(-0.39%) |
Sep 29, 2021 | 59.11 | 60.22 | 58.76 | 59.40 | 719,035 | +0.31(+0.52%) |
Sep 28, 2021 | 59.32 | 59.77 | 58.82 | 59.09 | 1,408,222 | -0.23(-0.39%) |
Sep 27, 2021 | 59.04 | 60.10 | 58.73 | 59.32 | 1,049,660 | +0.71(+1.22%) |
Sep 24, 2021 | 58.02 | 58.89 | 57.95 | 58.61 | 1,550,578 | +0.41(+0.70%) |
Sep 23, 2021 | 59.26 | 59.53 | 57.63 | 58.20 | 1,978,092 | -0.63(-1.07%) |
Sep 22, 2021 | 59.55 | 59.85 | 58.76 | 58.83 | 1,282,489 | -0.23(-0.39%) |
Sep 21, 2021 | 59.47 | 59.70 | 58.68 | 59.06 | 812,721 | -0.25(-0.42%) |
Sep 20, 2021 | 58.39 | 59.41 | 58.25 | 59.31 | 889,121 | -0.05(-0.08%) |
Sep 17, 2021 | 59.59 | 59.89 | 59.12 | 59.36 | 1,813,842 | -0.29(-0.48%) |
Sep 16, 2021 | 58.91 | 60.01 | 58.91 | 59.65 | 873,700 | +0.81(+1.38%) |
Sep 15, 2021 | 58.67 | 59.17 | 58.47 | 58.84 | 904,151 | +0.14(+0.25%) |
Sep 14, 2021 | 59.38 | 59.38 | 58.20 | 58.70 | 711,254 | -0.56(-0.94%) |
Sep 13, 2021 | 58.71 | 59.94 | 58.39 | 59.26 | 1,075,551 | +0.94(+1.60%) |
Sep 10, 2021 | 59.13 | 59.58 | 58.25 | 58.32 | 1,067,047 | -0.73(-1.24%) |
Sep 09, 2021 | 59.34 | 59.81 | 58.81 | 59.05 | 1,122,874 | -0.69(-1.16%) |
Sep 08, 2021 | 59.88 | 60.09 | 59.49 | 59.75 | 671,121 | -0.18(-0.31%) |
Sep 07, 2021 | 60.96 | 61.06 | 59.63 | 59.93 | 1,493,468 | -1.37(-2.23%) |
Sep 03, 2021 | 62.03 | 62.14 | 61.26 | 61.30 | 624,478 | -0.89(-1.43%) |
Sep 02, 2021 | 63.31 | 63.44 | 61.91 | 62.19 | 791,087 | -1.04(-1.65%) |
Sep 01, 2021 | 63.07 | 63.28 | 62.48 | 63.23 | 1,026,588 | +0.41(+0.66%) |
Aug 31, 2021 | 62.29 | 63.16 | 62.08 | 62.81 | 1,121,717 | +0.77(+1.24%) |
Aug 30, 2021 | 63.22 | 63.44 | 61.97 | 62.04 | 959,005 | -1.17(-1.85%) |
Aug 27, 2021 | 62.33 | 63.46 | 62.24 | 63.21 | 989,213 | +1.01(+1.63%) |
Aug 26, 2021 | 63.43 | 63.43 | 61.97 | 62.20 | 721,492 | -1.52(-2.39%) |
Aug 25, 2021 | 64.48 | 64.86 | 63.69 | 63.72 | 751,726 | -0.52(-0.81%) |
Aug 24, 2021 | 64.18 | 64.45 | 63.82 | 64.24 | 1,065,461 | +0.48(+0.76%) |
Aug 23, 2021 | 63.06 | 63.90 | 62.82 | 63.76 | 1,525,865 | +1.01(+1.61%) |
Aug 20, 2021 | 63.25 | 63.78 | 62.57 | 62.75 | 1,308,339 | -0.63(-0.99%) |
Aug 19, 2021 | 63.36 | 64.05 | 63.08 | 63.37 | 2,251,818 | -0.40(-0.63%) |
Aug 18, 2021 | 63.60 | 64.64 | 63.39 | 63.78 | 1,447,712 | +0.11(+0.17%) |
Aug 17, 2021 | 63.65 | 64.07 | 63.16 | 63.67 | 842,287 | -0.40(-0.62%) |
Aug 16, 2021 | 63.77 | 64.10 | 63.27 | 64.07 | 807,210 | -0.04(-0.06%) |
Aug 13, 2021 | 63.51 | 64.67 | 63.41 | 64.11 | 743,688 | +0.85(+1.34%) |
Aug 12, 2021 | 63.87 | 63.90 | 62.90 | 63.26 | 867,145 | -0.47(-0.74%) |
Aug 11, 2021 | 63.13 | 63.94 | 62.92 | 63.73 | 1,063,250 | +0.58(+0.92%) |
Aug 10, 2021 | 62.05 | 63.61 | 61.85 | 63.15 | 1,030,481 | +1.06(+1.71%) |
Aug 09, 2021 | 62.60 | 62.60 | 61.74 | 62.09 | 1,280,252 | -0.66(-1.04%) |
Aug 06, 2021 | 62.31 | 63.09 | 62.13 | 62.75 | 1,179,833 | +0.87(+1.40%) |
Aug 05, 2021 | 63.10 | 63.29 | 61.68 | 61.88 | 1,418,884 | -0.94(-1.50%) |
Aug 04, 2021 | 63.36 | 63.77 | 62.27 | 62.82 | 1,707,818 | -1.22(-1.91%) |
Aug 03, 2021 | 64.98 | 64.98 | 63.30 | 64.04 | 1,357,134 | -0.66(-1.02%) |