Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.20 | 55.20 | 54.93 | 55.07 | 49,493 | -0.22(-0.40%) |
Oct 28, 2021 | 55.21 | 55.40 | 55.21 | 55.29 | 21,357 | -0.04(-0.07%) |
Oct 27, 2021 | 55.40 | 55.62 | 55.24 | 55.33 | 13,259 | -0.03(-0.05%) |
Oct 26, 2021 | 55.74 | 55.34 | 55.36 | 17,478 | -0.13(-0.24%) | |
Oct 25, 2021 | 55.37 | 55.59 | 55.26 | 55.49 | 21,991 | +0.14(+0.25%) |
Oct 22, 2021 | 55.39 | 55.52 | 55.08 | 55.35 | 28,026 | -0.18(-0.32%) |
Oct 21, 2021 | 55.62 | 55.62 | 55.40 | 55.52 | 15,053 | -0.41(-0.73%) |
Oct 20, 2021 | 55.90 | 56.04 | 55.81 | 55.93 | 41,988 | -0.11(-0.20%) |
Oct 19, 2021 | 55.88 | 56.06 | 55.88 | 56.04 | 10,159 | +0.33(+0.60%) |
Oct 18, 2021 | 55.52 | 55.83 | 55.49 | 55.71 | 49,137 | +0.01(+0.02%) |
Oct 15, 2021 | 55.44 | 55.78 | 55.44 | 55.70 | 41,587 | +0.52(+0.94%) |
Oct 14, 2021 | 55.10 | 55.21 | 55.05 | 55.18 | 28,675 | +0.11(+0.19%) |
Oct 13, 2021 | 54.87 | 55.13 | 54.76 | 55.07 | 67,870 | +0.27(+0.50%) |
Oct 12, 2021 | 54.92 | 54.97 | 54.76 | 54.80 | 12,408 | -0.13(-0.24%) |
Oct 11, 2021 | 55.13 | 55.28 | 54.90 | 54.93 | 8,230 | -0.20(-0.37%) |
Oct 08, 2021 | 55.01 | 55.13 | 54.99 | 55.13 | 7,115 | +0.18(+0.32%) |
Oct 07, 2021 | 54.98 | 55.11 | 54.91 | 54.96 | 17,439 | +0.49(+0.90%) |
Oct 06, 2021 | 53.79 | 54.47 | 53.74 | 54.47 | 31,073 | -0.04(-0.07%) |
Oct 05, 2021 | 54.32 | 54.64 | 54.28 | 54.50 | 82,143 | +0.63(+1.17%) |
Oct 04, 2021 | 54.41 | 54.41 | 53.71 | 53.87 | 16,206 | -0.84(-1.53%) |
Oct 01, 2021 | 54.54 | 54.83 | 54.26 | 54.71 | 27,175 | +0.24(+0.44%) |
Sep 30, 2021 | 54.81 | 54.83 | 54.38 | 54.47 | 64,193 | +0.41(+0.76%) |
Sep 29, 2021 | 54.33 | 54.35 | 53.95 | 54.06 | 61,722 | -0.42(-0.77%) |
Sep 28, 2021 | 54.83 | 54.83 | 54.29 | 54.48 | 19,830 | -0.78(-1.41%) |
Sep 27, 2021 | 55.17 | 55.28 | 55.10 | 55.25 | 13,269 | +0.03(+0.06%) |
Sep 24, 2021 | 55.09 | 55.31 | 55.09 | 55.22 | 16,580 | -0.43(-0.77%) |
Sep 23, 2021 | 55.49 | 55.70 | 55.48 | 55.65 | 21,157 | +0.37(+0.67%) |
Sep 22, 2021 | 55.00 | 55.56 | 55.00 | 55.27 | 10,757 | +0.72(+1.33%) |
Sep 21, 2021 | 54.29 | 54.59 | 54.28 | 54.55 | 27,032 | +0.37(+0.69%) |
Sep 20, 2021 | 54.65 | 54.65 | 53.80 | 54.18 | 22,983 | -1.46(-2.62%) |
Sep 17, 2021 | 55.99 | 55.99 | 55.54 | 55.64 | 9,631 | -0.48(-0.86%) |
Sep 16, 2021 | 56.12 | 56.12 | 55.88 | 56.12 | 13,954 | -0.43(-0.76%) |
Sep 15, 2021 | 56.44 | 56.60 | 56.29 | 56.55 | 23,644 | +0.12(+0.21%) |
Sep 14, 2021 | 56.55 | 56.66 | 56.33 | 56.43 | 17,748 | -0.30(-0.52%) |
Sep 13, 2021 | 56.60 | 56.80 | 56.42 | 56.72 | 10,895 | +0.60(+1.08%) |
Sep 10, 2021 | 56.57 | 56.60 | 56.12 | 56.12 | 31,481 | -0.08(-0.15%) |
Sep 09, 2021 | 56.06 | 56.26 | 55.97 | 56.20 | 18,761 | +0.51(+0.92%) |
Sep 08, 2021 | 56.17 | 56.17 | 55.63 | 55.69 | 19,983 | -0.87(-1.54%) |
Sep 07, 2021 | 56.54 | 56.73 | 56.48 | 56.56 | 23,529 | -0.15(-0.26%) |
Sep 03, 2021 | 56.72 | 56.80 | 56.68 | 56.71 | 8,418 | +0.19(+0.35%) |
Sep 02, 2021 | 56.69 | 56.77 | 56.50 | 56.52 | 23,576 | -0.06(-0.11%) |
Sep 01, 2021 | 56.49 | 56.73 | 56.40 | 56.58 | 14,502 | +0.23(+0.41%) |
Aug 31, 2021 | 56.51 | 56.51 | 56.28 | 56.35 | 22,368 | +0.44(+0.78%) |
Aug 30, 2021 | 55.89 | 55.99 | 55.76 | 55.91 | 7,297 | +0.33(+0.58%) |
Aug 27, 2021 | 55.35 | 55.62 | 55.35 | 55.59 | 14,307 | +0.82(+1.49%) |
Aug 26, 2021 | 55.06 | 55.06 | 54.76 | 54.77 | 50,203 | -0.37(-0.67%) |
Aug 25, 2021 | 54.81 | 55.15 | 54.81 | 55.14 | 11,856 | +0.43(+0.78%) |
Aug 24, 2021 | 54.46 | 54.77 | 54.46 | 54.72 | 27,375 | +0.59(+1.08%) |
Aug 23, 2021 | 53.94 | 54.22 | 53.94 | 54.13 | 33,036 | +0.69(+1.29%) |
Aug 20, 2021 | 52.99 | 53.45 | 52.99 | 53.44 | 35,854 | +0.24(+0.45%) |
Aug 19, 2021 | 52.78 | 53.32 | 52.77 | 53.20 | 70,677 | -0.60(-1.12%) |
Aug 18, 2021 | 53.86 | 54.16 | 53.80 | 53.81 | 105,795 | +0.31(+0.57%) |
Aug 17, 2021 | 53.50 | 53.62 | 53.18 | 53.50 | 69,070 | -0.98(-1.81%) |
Aug 16, 2021 | 54.47 | 54.49 | 54.24 | 54.48 | 9,925 | -0.49(-0.90%) |
Aug 13, 2021 | 54.89 | 55.00 | 54.80 | 54.98 | 10,731 | -0.31(-0.55%) |
Aug 12, 2021 | 55.23 | 55.28 | 55.16 | 55.28 | 11,451 | +0.16(+0.29%) |
Aug 11, 2021 | 55.28 | 55.33 | 55.01 | 55.13 | 128,720 | -0.19(-0.34%) |
Aug 10, 2021 | 55.37 | 55.39 | 55.20 | 55.31 | 20,130 | -0.20(-0.37%) |
Aug 09, 2021 | 55.87 | 55.87 | 55.52 | 55.52 | 11,507 | -0.34(-0.62%) |
Aug 06, 2021 | 55.98 | 55.98 | 55.76 | 55.86 | 36,630 | -0.28(-0.50%) |
Aug 05, 2021 | 56.08 | 56.35 | 56.08 | 56.14 | 27,372 | +0.01(+0.02%) |
Aug 04, 2021 | 56.51 | 56.51 | 56.11 | 56.13 | 86,931 | -0.16(-0.28%) |
Aug 03, 2021 | 56.05 | 56.30 | 55.78 | 56.29 | 75,699 | +0.32(+0.56%) |