Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.56 | 54.68 | 54.50 | 54.59 | 387,981 | +0.03(+0.05%) |
Oct 28, 2021 | 54.52 | 54.62 | 54.51 | 54.56 | 284,296 | +0.01(+0.02%) |
Oct 27, 2021 | 54.70 | 54.69 | 54.50 | 54.55 | 282,580 | -0.15(-0.27%) |
Oct 26, 2021 | 54.71 | 54.65 | 54.70 | 225,855 | -0.03(-0.05%) | |
Oct 25, 2021 | 54.74 | 54.84 | 54.67 | 54.73 | 150,484 | -0.05(-0.09%) |
Oct 22, 2021 | 54.84 | 54.84 | 54.67 | 54.78 | 281,908 | +0.01(+0.02%) |
Oct 21, 2021 | 54.79 | 54.84 | 54.63 | 54.77 | 192,703 | -0.04(-0.07%) |
Oct 20, 2021 | 54.70 | 54.95 | 54.62 | 54.81 | 183,561 | +0.05(+0.09%) |
Oct 19, 2021 | 54.76 | 54.80 | 53.97 | 54.76 | 650,514 | +0.00(+0.00%) |
Oct 18, 2021 | 55.10 | 55.19 | 54.71 | 54.76 | 738,739 | -0.34(-0.62%) |
Oct 15, 2021 | 55.47 | 55.48 | 55.02 | 55.10 | 278,675 | -0.26(-0.47%) |
Oct 14, 2021 | 55.23 | 55.36 | 55.15 | 55.36 | 213,628 | +0.18(+0.33%) |
Oct 13, 2021 | 55.20 | 55.25 | 55.11 | 55.18 | 342,882 | +0.02(+0.04%) |
Oct 12, 2021 | 55.24 | 55.27 | 55.13 | 55.16 | 358,569 | -0.04(-0.07%) |
Oct 11, 2021 | 55.29 | 55.30 | 55.13 | 55.20 | 247,131 | +0.00(+0.00%) |
Oct 08, 2021 | 55.24 | 55.30 | 55.20 | 55.20 | 171,899 | -0.05(-0.09%) |
Oct 07, 2021 | 55.15 | 55.25 | 55.15 | 55.25 | 309,210 | +0.05(+0.09%) |
Oct 06, 2021 | 55.02 | 55.23 | 55.02 | 55.20 | 365,839 | +0.04(+0.07%) |
Oct 05, 2021 | 54.96 | 55.20 | 54.96 | 55.16 | 374,073 | +0.21(+0.38%) |
Oct 04, 2021 | 55.06 | 55.08 | 54.93 | 54.95 | 319,543 | -0.06(-0.11%) |
Oct 01, 2021 | 54.74 | 55.09 | 54.74 | 55.01 | 475,809 | +0.47(+0.86%) |
Sep 30, 2021 | 55.09 | 55.14 | 54.72 | 54.54 | 581,435 | -0.46(-0.84%) |
Sep 29, 2021 | 55.15 | 55.15 | 54.99 | 55.00 | 192,745 | -0.15(-0.27%) |
Sep 28, 2021 | 55.06 | 55.25 | 55.06 | 55.15 | 205,441 | +0.01(+0.02%) |
Sep 27, 2021 | 54.96 | 55.22 | 54.96 | 55.14 | 353,224 | +0.16(+0.29%) |
Sep 24, 2021 | 55.07 | 55.10 | 54.98 | 54.98 | 189,375 | -0.12(-0.22%) |
Sep 23, 2021 | 54.96 | 55.14 | 54.95 | 55.10 | 281,407 | +0.27(+0.49%) |
Sep 22, 2021 | 54.97 | 55.06 | 54.85 | 54.83 | 316,879 | -0.07(-0.13%) |
Sep 21, 2021 | 54.91 | 55.04 | 54.90 | 54.90 | 290,432 | -0.01(-0.02%) |
Sep 20, 2021 | 54.85 | 55.00 | 54.81 | 54.91 | 454,270 | +0.07(+0.13%) |
Sep 17, 2021 | 55.00 | 55.10 | 54.82 | 54.84 | 1,000,093 | -0.24(-0.44%) |
Sep 16, 2021 | 55.01 | 55.10 | 54.97 | 55.08 | 288,701 | +0.05(+0.09%) |
Sep 15, 2021 | 54.95 | 55.05 | 54.86 | 55.03 | 283,721 | +0.07(+0.13%) |
Sep 14, 2021 | 55.03 | 55.03 | 54.90 | 54.96 | 403,720 | +0.01(+0.02%) |
Sep 13, 2021 | 55.00 | 55.04 | 54.95 | 54.95 | 340,513 | -0.03(-0.05%) |
Sep 10, 2021 | 54.95 | 55.07 | 54.95 | 54.98 | 258,212 | +0.07(+0.13%) |
Sep 09, 2021 | 54.98 | 55.07 | 54.91 | 54.91 | 218,024 | -0.06(-0.11%) |
Sep 08, 2021 | 55.01 | 55.09 | 54.95 | 54.97 | 265,248 | -0.04(-0.07%) |
Sep 07, 2021 | 55.03 | 55.09 | 54.98 | 55.01 | 231,686 | -0.02(-0.04%) |
Sep 03, 2021 | 54.95 | 55.13 | 54.92 | 55.03 | 336,084 | +0.04(+0.07%) |
Sep 02, 2021 | 54.95 | 55.05 | 54.87 | 54.99 | 281,874 | +0.04(+0.07%) |
Sep 01, 2021 | 54.83 | 54.98 | 54.83 | 54.95 | 403,470 | +0.12(+0.22%) |
Aug 31, 2021 | 54.76 | 54.99 | 54.76 | 54.83 | 403,670 | +0.07(+0.13%) |
Aug 30, 2021 | 54.74 | 54.92 | 54.67 | 54.76 | 403,963 | -0.14(-0.26%) |
Aug 27, 2021 | 54.75 | 54.90 | 54.75 | 54.90 | 260,489 | +0.12(+0.22%) |
Aug 26, 2021 | 54.78 | 54.87 | 54.75 | 54.78 | 265,586 | -0.02(-0.04%) |
Aug 25, 2021 | 54.84 | 54.91 | 54.71 | 54.80 | 422,845 | +0.05(+0.09%) |
Aug 24, 2021 | 54.75 | 54.84 | 54.72 | 54.75 | 396,733 | -0.03(-0.05%) |
Aug 23, 2021 | 54.79 | 54.85 | 54.73 | 54.78 | 227,384 | +0.04(+0.07%) |
Aug 20, 2021 | 54.59 | 54.85 | 54.59 | 54.74 | 437,794 | -0.10(-0.18%) |
Aug 19, 2021 | 54.60 | 54.87 | 54.54 | 54.84 | 634,171 | +0.08(+0.15%) |
Aug 18, 2021 | 54.60 | 54.90 | 54.60 | 54.76 | 323,748 | +0.00(+0.00%) |
Aug 17, 2021 | 54.55 | 54.76 | 54.44 | 54.76 | 1,004,570 | +0.20(+0.37%) |
Aug 16, 2021 | 54.71 | 54.76 | 54.53 | 54.56 | 565,564 | -0.23(-0.42%) |
Aug 13, 2021 | 54.79 | 54.84 | 54.73 | 54.79 | 201,642 | +0.04(+0.07%) |
Aug 12, 2021 | 54.73 | 54.80 | 54.67 | 54.75 | 410,221 | +0.00(+0.00%) |
Aug 11, 2021 | 54.75 | 54.84 | 54.72 | 54.75 | 375,877 | -0.03(-0.05%) |
Aug 10, 2021 | 54.70 | 54.85 | 54.68 | 54.78 | 300,881 | +0.11(+0.20%) |
Aug 09, 2021 | 54.70 | 54.77 | 54.65 | 54.67 | 268,334 | -0.02(-0.04%) |
Aug 06, 2021 | 54.76 | 54.98 | 54.66 | 54.69 | 506,691 | +0.00(+0.00%) |
Aug 05, 2021 | 54.70 | 54.80 | 54.61 | 54.69 | 432,505 | +0.08(+0.15%) |
Aug 04, 2021 | 54.90 | 54.97 | 54.49 | 54.61 | 650,769 | -0.27(-0.49%) |
Aug 03, 2021 | 54.89 | 55.02 | 54.85 | 54.88 | 438,046 | +0.02(+0.04%) |