Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.69 | 56.17 | 55.28 | 55.50 | 1,229,562 | -0.34(-0.61%) |
Oct 28, 2021 | 55.41 | 56.09 | 55.08 | 55.84 | 1,498,109 | +0.34(+0.61%) |
Oct 27, 2021 | 55.96 | 55.97 | 54.87 | 55.50 | 1,477,134 | -0.23(-0.41%) |
Oct 26, 2021 | 55.41 | 55.73 | 928,503 | +0.32(+0.58%) | ||
Oct 25, 2021 | 56.15 | 56.17 | 55.31 | 55.40 | 1,052,926 | -0.74(-1.33%) |
Oct 22, 2021 | 56.08 | 56.30 | 55.93 | 56.15 | 712,987 | +0.24(+0.43%) |
Oct 21, 2021 | 56.08 | 56.14 | 55.73 | 55.91 | 1,032,263 | +0.01(+0.02%) |
Oct 20, 2021 | 55.65 | 56.23 | 55.46 | 55.90 | 953,876 | +0.51(+0.91%) |
Oct 19, 2021 | 55.17 | 55.45 | 54.83 | 55.40 | 942,932 | +0.63(+1.16%) |
Oct 18, 2021 | 54.85 | 54.86 | 54.34 | 54.76 | 2,769,636 | -0.69(-1.24%) |
Oct 15, 2021 | 56.26 | 56.31 | 55.26 | 55.45 | 1,640,698 | -0.59(-1.05%) |
Oct 14, 2021 | 55.92 | 56.49 | 55.75 | 56.04 | 1,380,265 | +0.29(+0.51%) |
Oct 13, 2021 | 54.83 | 55.84 | 54.74 | 55.75 | 1,551,171 | +0.82(+1.49%) |
Oct 12, 2021 | 54.52 | 55.07 | 54.43 | 54.94 | 1,844,261 | +0.36(+0.66%) |
Oct 11, 2021 | 55.28 | 55.51 | 54.45 | 54.58 | 1,119,075 | -0.74(-1.33%) |
Oct 08, 2021 | 55.58 | 55.64 | 55.17 | 55.31 | 862,510 | -0.39(-0.69%) |
Oct 07, 2021 | 56.31 | 56.74 | 55.54 | 55.70 | 1,199,380 | -0.60(-1.06%) |
Oct 06, 2021 | 55.39 | 56.34 | 55.15 | 56.30 | 1,002,074 | +0.78(+1.41%) |
Oct 05, 2021 | 56.09 | 56.13 | 55.33 | 55.51 | 2,537,225 | -0.46(-0.82%) |
Oct 04, 2021 | 54.83 | 56.28 | 54.80 | 55.97 | 1,711,396 | +1.05(+1.91%) |
Oct 01, 2021 | 55.40 | 55.53 | 54.89 | 54.93 | 1,597,090 | +0.00(+0.00%) |
Sep 30, 2021 | 55.11 | 55.37 | 54.71 | 54.93 | 2,327,958 | -0.11(-0.20%) |
Sep 29, 2021 | 54.14 | 55.43 | 54.05 | 55.04 | 1,216,136 | +0.91(+1.68%) |
Sep 28, 2021 | 54.64 | 54.82 | 53.80 | 54.13 | 1,567,534 | -0.55(-1.01%) |
Sep 27, 2021 | 55.96 | 56.41 | 54.60 | 54.68 | 1,844,449 | -1.20(-2.14%) |
Sep 24, 2021 | 55.85 | 56.31 | 55.77 | 55.87 | 1,053,094 | +0.09(+0.16%) |
Sep 23, 2021 | 56.56 | 56.89 | 55.72 | 55.78 | 1,586,308 | -0.76(-1.35%) |
Sep 22, 2021 | 56.84 | 56.90 | 56.20 | 56.54 | 1,075,067 | -0.16(-0.28%) |
Sep 21, 2021 | 57.11 | 57.27 | 56.57 | 56.70 | 1,472,546 | -0.16(-0.28%) |
Sep 20, 2021 | 56.66 | 57.24 | 56.20 | 56.86 | 1,812,995 | +0.16(+0.28%) |
Sep 17, 2021 | 57.32 | 57.58 | 56.56 | 56.70 | 3,290,643 | -0.75(-1.31%) |
Sep 16, 2021 | 57.75 | 58.10 | 57.37 | 57.45 | 1,349,619 | -0.29(-0.51%) |
Sep 15, 2021 | 57.80 | 58.38 | 57.48 | 57.75 | 3,554,403 | -0.35(-0.60%) |
Sep 14, 2021 | 58.20 | 58.41 | 57.93 | 58.10 | 2,295,352 | +0.17(+0.29%) |
Sep 13, 2021 | 58.94 | 59.00 | 57.80 | 57.93 | 1,294,235 | -0.56(-0.96%) |
Sep 10, 2021 | 59.17 | 59.30 | 58.48 | 58.49 | 1,570,590 | -0.76(-1.29%) |
Sep 09, 2021 | 59.49 | 59.61 | 59.15 | 59.26 | 842,329 | -0.26(-0.43%) |
Sep 08, 2021 | 58.40 | 59.79 | 58.29 | 59.51 | 1,422,657 | +1.10(+1.89%) |
Sep 07, 2021 | 59.57 | 59.61 | 58.33 | 58.41 | 1,431,634 | -1.32(-2.22%) |
Sep 03, 2021 | 60.21 | 60.26 | 59.73 | 59.74 | 1,257,866 | -0.60(-0.99%) |
Sep 02, 2021 | 59.91 | 60.33 | 59.87 | 60.33 | 1,498,177 | +0.52(+0.86%) |
Sep 01, 2021 | 59.03 | 59.86 | 59.03 | 59.82 | 1,312,227 | +0.85(+1.43%) |
Aug 31, 2021 | 59.20 | 59.54 | 58.64 | 58.97 | 2,227,668 | -0.32(-0.54%) |
Aug 30, 2021 | 59.11 | 59.48 | 58.95 | 59.29 | 1,052,908 | +0.29(+0.50%) |
Aug 27, 2021 | 58.83 | 59.43 | 58.74 | 59.00 | 1,390,144 | +0.29(+0.50%) |
Aug 26, 2021 | 58.47 | 58.80 | 58.17 | 58.71 | 1,142,136 | +0.18(+0.31%) |
Aug 25, 2021 | 58.37 | 58.68 | 58.06 | 58.52 | 1,428,673 | +0.09(+0.16%) |
Aug 24, 2021 | 58.90 | 58.99 | 58.18 | 58.43 | 2,659,276 | -0.49(-0.83%) |
Aug 23, 2021 | 59.49 | 59.49 | 58.83 | 58.92 | 3,097,868 | -0.68(-1.14%) |
Aug 20, 2021 | 58.92 | 59.62 | 58.45 | 59.60 | 2,280,329 | +0.74(+1.25%) |
Aug 19, 2021 | 58.70 | 59.28 | 58.51 | 58.86 | 2,405,105 | +0.17(+0.30%) |
Aug 18, 2021 | 59.08 | 59.22 | 58.30 | 58.69 | 2,103,228 | -0.41(-0.70%) |
Aug 17, 2021 | 58.73 | 59.16 | 58.50 | 59.10 | 1,554,851 | +0.37(+0.63%) |
Aug 16, 2021 | 58.53 | 59.21 | 58.38 | 58.73 | 1,304,900 | +0.38(+0.65%) |
Aug 13, 2021 | 58.03 | 58.51 | 57.91 | 58.36 | 850,662 | +0.42(+0.73%) |
Aug 12, 2021 | 58.09 | 58.37 | 57.87 | 57.93 | 814,050 | -0.17(-0.30%) |
Aug 11, 2021 | 58.08 | 58.38 | 57.87 | 58.11 | 1,583,552 | +0.23(+0.40%) |
Aug 10, 2021 | 58.13 | 58.15 | 57.70 | 57.88 | 878,999 | -0.29(-0.51%) |
Aug 09, 2021 | 58.31 | 58.46 | 57.83 | 58.17 | 1,006,285 | -0.01(-0.02%) |
Aug 06, 2021 | 58.20 | 58.59 | 57.76 | 58.18 | 1,528,221 | +0.06(+0.09%) |
Aug 05, 2021 | 57.92 | 58.18 | 57.53 | 58.13 | 1,430,947 | +0.35(+0.61%) |
Aug 04, 2021 | 57.53 | 57.80 | 56.97 | 57.77 | 1,720,802 | +0.02(+0.03%) |
Aug 03, 2021 | 57.32 | 58.18 | 56.97 | 57.75 | 1,770,921 | +0.53(+0.93%) |