Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.76 | 52.24 | 51.68 | 51.98 | 1,335,944 | -0.17(-0.32%) |
Oct 28, 2021 | 51.91 | 52.39 | 51.60 | 52.15 | 1,641,159 | +0.25(+0.48%) |
Oct 27, 2021 | 53.14 | 53.25 | 51.88 | 51.90 | 3,118,370 | -0.99(-1.87%) |
Oct 26, 2021 | 53.44 | 52.88 | 52.89 | 2,957,011 | -1.12(-2.07%) | |
Oct 25, 2021 | 57.35 | 57.35 | 53.73 | 54.01 | 4,969,190 | -2.85(-5.02%) |
Oct 22, 2021 | 56.19 | 56.90 | 56.19 | 56.86 | 2,006,907 | +0.43(+0.76%) |
Oct 21, 2021 | 55.89 | 56.87 | 55.85 | 56.43 | 1,352,364 | +0.47(+0.84%) |
Oct 20, 2021 | 55.95 | 56.30 | 55.55 | 55.96 | 1,754,774 | -0.14(-0.25%) |
Oct 19, 2021 | 55.92 | 56.16 | 55.66 | 56.10 | 1,124,655 | +0.23(+0.41%) |
Oct 18, 2021 | 56.45 | 56.50 | 55.80 | 55.87 | 825,490 | -0.45(-0.80%) |
Oct 15, 2021 | 56.75 | 56.99 | 56.20 | 56.32 | 698,073 | -0.32(-0.57%) |
Oct 14, 2021 | 56.28 | 56.93 | 56.25 | 56.64 | 1,116,321 | +0.66(+1.18%) |
Oct 13, 2021 | 56.25 | 56.37 | 55.30 | 55.98 | 1,392,673 | -0.37(-0.65%) |
Oct 12, 2021 | 56.78 | 57.04 | 56.30 | 56.35 | 945,783 | -0.25(-0.44%) |
Oct 11, 2021 | 57.47 | 57.54 | 56.42 | 56.60 | 1,009,405 | -0.51(-0.90%) |
Oct 08, 2021 | 56.81 | 57.45 | 56.56 | 57.11 | 806,830 | +0.39(+0.68%) |
Oct 07, 2021 | 55.98 | 57.03 | 55.98 | 56.73 | 1,131,103 | +0.97(+1.74%) |
Oct 06, 2021 | 56.26 | 56.30 | 54.88 | 55.75 | 2,030,540 | -0.85(-1.51%) |
Oct 05, 2021 | 56.97 | 57.04 | 56.42 | 56.61 | 734,660 | -0.25(-0.44%) |
Oct 04, 2021 | 56.93 | 57.24 | 56.67 | 56.85 | 1,054,056 | -0.30(-0.53%) |
Oct 01, 2021 | 56.47 | 57.28 | 56.12 | 57.16 | 1,481,214 | +1.00(+1.78%) |
Sep 30, 2021 | 56.37 | 56.73 | 56.17 | 56.16 | 1,905,917 | -0.41(-0.73%) |
Sep 29, 2021 | 56.38 | 56.92 | 56.38 | 56.57 | 978,140 | +0.10(+0.18%) |
Sep 28, 2021 | 57.60 | 57.67 | 56.21 | 56.47 | 1,054,409 | -1.43(-2.47%) |
Sep 27, 2021 | 57.32 | 58.07 | 57.09 | 57.90 | 1,004,088 | +0.59(+1.02%) |
Sep 24, 2021 | 57.69 | 57.82 | 57.26 | 57.31 | 883,575 | -0.41(-0.72%) |
Sep 23, 2021 | 57.96 | 58.12 | 57.52 | 57.73 | 1,575,645 | +0.07(+0.13%) |
Sep 22, 2021 | 57.58 | 58.23 | 57.20 | 57.65 | 947,744 | +0.41(+0.72%) |
Sep 21, 2021 | 56.82 | 57.58 | 56.62 | 57.24 | 1,272,441 | +0.62(+1.10%) |
Sep 20, 2021 | 55.98 | 56.94 | 55.77 | 56.62 | 4,774,790 | -0.64(-1.12%) |
Sep 17, 2021 | 57.41 | 57.54 | 56.89 | 57.26 | 3,447,933 | -0.15(-0.27%) |
Sep 16, 2021 | 58.18 | 58.23 | 57.37 | 57.41 | 1,584,004 | -0.86(-1.47%) |
Sep 15, 2021 | 58.60 | 58.93 | 58.11 | 58.27 | 1,377,211 | -0.55(-0.93%) |
Sep 14, 2021 | 59.29 | 59.49 | 58.38 | 58.81 | 2,378,084 | -0.39(-0.66%) |
Sep 13, 2021 | 59.36 | 59.66 | 58.95 | 59.21 | 1,246,198 | +0.15(+0.26%) |
Sep 10, 2021 | 58.97 | 59.73 | 58.61 | 59.05 | 1,192,003 | +0.40(+0.68%) |
Sep 09, 2021 | 58.19 | 59.12 | 58.10 | 58.65 | 761,734 | +0.14(+0.23%) |
Sep 08, 2021 | 58.08 | 58.72 | 57.95 | 58.51 | 1,009,971 | +0.45(+0.77%) |
Sep 07, 2021 | 58.23 | 58.84 | 58.03 | 58.07 | 1,235,610 | -0.43(-0.73%) |
Sep 03, 2021 | 58.86 | 58.93 | 58.36 | 58.50 | 1,955,806 | -0.37(-0.63%) |
Sep 02, 2021 | 59.13 | 59.22 | 58.84 | 58.87 | 1,615,582 | +0.02(+0.03%) |
Sep 01, 2021 | 58.63 | 58.88 | 58.35 | 58.85 | 1,217,783 | +0.42(+0.72%) |
Aug 31, 2021 | 58.06 | 58.91 | 58.06 | 58.43 | 1,015,764 | +0.25(+0.42%) |
Aug 30, 2021 | 58.72 | 58.81 | 58.14 | 58.19 | 1,150,140 | -0.61(-1.04%) |
Aug 27, 2021 | 58.22 | 58.89 | 58.20 | 58.80 | 741,701 | +0.40(+0.69%) |
Aug 26, 2021 | 58.99 | 59.22 | 58.17 | 58.40 | 1,639,143 | +0.05(+0.09%) |
Aug 25, 2021 | 58.04 | 58.48 | 58.01 | 58.34 | 865,621 | +0.21(+0.36%) |
Aug 24, 2021 | 57.83 | 58.49 | 57.82 | 58.13 | 1,072,139 | +0.30(+0.52%) |
Aug 23, 2021 | 57.35 | 57.85 | 57.07 | 57.83 | 1,109,789 | +0.86(+1.52%) |
Aug 20, 2021 | 56.73 | 57.26 | 56.53 | 56.97 | 1,761,772 | -0.08(-0.14%) |
Aug 19, 2021 | 57.87 | 57.94 | 56.87 | 57.05 | 1,478,232 | -1.19(-2.05%) |
Aug 18, 2021 | 58.56 | 58.87 | 58.21 | 58.24 | 1,178,957 | -0.56(-0.96%) |
Aug 17, 2021 | 59.15 | 59.15 | 58.43 | 58.81 | 1,061,418 | -0.52(-0.87%) |
Aug 16, 2021 | 59.15 | 59.62 | 59.02 | 59.32 | 1,318,829 | -0.11(-0.18%) |
Aug 13, 2021 | 59.43 | 59.72 | 59.04 | 59.43 | 1,415,793 | +0.13(+0.21%) |
Aug 12, 2021 | 58.71 | 59.47 | 58.52 | 59.31 | 1,818,560 | +0.25(+0.42%) |
Aug 11, 2021 | 58.98 | 59.54 | 58.63 | 59.06 | 1,603,112 | +0.22(+0.37%) |
Aug 10, 2021 | 57.84 | 58.94 | 57.66 | 58.84 | 2,388,954 | +1.24(+2.15%) |
Aug 09, 2021 | 57.88 | 58.26 | 57.24 | 57.60 | 2,606,924 | -0.30(-0.52%) |
Aug 06, 2021 | 58.63 | 58.71 | 57.77 | 57.90 | 3,222,390 | -0.25(-0.42%) |
Aug 05, 2021 | 58.10 | 58.46 | 57.28 | 58.15 | 5,726,169 | -1.27(-2.14%) |
Aug 04, 2021 | 60.16 | 60.55 | 59.34 | 59.42 | 2,276,424 | -1.04(-1.72%) |
Aug 03, 2021 | 60.28 | 60.81 | 59.92 | 60.46 | 1,612,748 | -0.44(-0.72%) |