Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 57.50 | 57.77 | 57.49 | 57.72 | 2,300 | +0.21(+0.36%) |
Oct 28, 2021 | 56.93 | 57.51 | 56.93 | 57.51 | 6,478 | +0.58(+1.02%) |
Oct 27, 2021 | 57.46 | 57.46 | 56.93 | 56.93 | 3,779 | -0.58(-1.01%) |
Oct 26, 2021 | 57.79 | 57.51 | 57.51 | 7,661 | +0.02(+0.03%) | |
Oct 25, 2021 | 57.29 | 57.74 | 57.29 | 57.49 | 5,567 | +0.08(+0.14%) |
Oct 22, 2021 | 57.31 | 57.41 | 57.14 | 57.41 | 4,348 | +0.31(+0.55%) |
Oct 21, 2021 | 56.86 | 57.10 | 56.86 | 57.10 | 1,607 | +0.32(+0.56%) |
Oct 20, 2021 | 56.69 | 56.89 | 56.69 | 56.78 | 5,802 | +0.17(+0.31%) |
Oct 19, 2021 | 56.52 | 56.61 | 56.52 | 56.61 | 691 | +0.24(+0.42%) |
Oct 18, 2021 | 55.93 | 56.37 | 55.93 | 56.37 | 3,105 | +0.28(+0.50%) |
Oct 15, 2021 | 56.06 | 56.19 | 56.01 | 56.09 | 4,094 | +0.45(+0.81%) |
Oct 14, 2021 | 54.84 | 55.64 | 54.84 | 55.64 | 8,297 | +0.91(+1.67%) |
Oct 13, 2021 | 54.42 | 54.73 | 54.30 | 54.72 | 5,111 | +0.18(+0.34%) |
Oct 12, 2021 | 54.61 | 54.76 | 54.53 | 54.54 | 3,284 | -0.04(-0.07%) |
Oct 11, 2021 | 55.19 | 55.22 | 54.58 | 54.58 | 58,271 | -0.35(-0.63%) |
Oct 08, 2021 | 55.07 | 55.18 | 54.84 | 54.93 | 7,642 | -0.13(-0.24%) |
Oct 07, 2021 | 55.42 | 55.43 | 55.06 | 55.06 | 5,569 | +0.53(+0.97%) |
Oct 06, 2021 | 54.09 | 54.53 | 53.92 | 54.53 | 3,938 | +0.11(+0.20%) |
Oct 05, 2021 | 54.32 | 54.69 | 54.32 | 54.42 | 1,988 | +0.50(+0.93%) |
Oct 04, 2021 | 54.31 | 54.31 | 53.73 | 53.92 | 4,046 | -0.71(-1.29%) |
Oct 01, 2021 | 54.08 | 54.65 | 53.77 | 54.63 | 4,262 | +0.58(+1.06%) |
Sep 30, 2021 | 54.85 | 54.85 | 54.13 | 54.05 | 18,401 | -0.80(-1.46%) |
Sep 29, 2021 | 54.76 | 55.12 | 54.76 | 54.85 | 3,187 | +0.07(+0.13%) |
Sep 28, 2021 | 55.45 | 55.45 | 54.76 | 54.78 | 7,134 | -1.27(-2.27%) |
Sep 27, 2021 | 55.90 | 56.08 | 55.90 | 56.05 | 5,765 | -0.16(-0.28%) |
Sep 24, 2021 | 55.76 | 56.21 | 55.76 | 56.21 | 2,637 | -0.04(-0.07%) |
Sep 23, 2021 | 56.00 | 56.48 | 56.00 | 56.25 | 56,910 | +0.72(+1.30%) |
Sep 22, 2021 | 55.25 | 55.70 | 55.25 | 55.53 | 32,564 | +0.47(+0.86%) |
Sep 21, 2021 | 55.10 | 55.31 | 54.85 | 55.06 | 201,588 | +0.13(+0.23%) |
Sep 20, 2021 | 55.11 | 55.17 | 54.37 | 54.93 | 5,518 | -0.93(-1.66%) |
Sep 17, 2021 | 56.34 | 56.34 | 55.77 | 55.86 | 7,359 | -0.45(-0.80%) |
Sep 16, 2021 | 56.06 | 56.34 | 55.94 | 56.31 | 3,825 | +0.03(+0.05%) |
Sep 15, 2021 | 55.69 | 56.33 | 55.69 | 56.28 | 11,401 | +0.45(+0.81%) |
Sep 14, 2021 | 55.95 | 56.00 | 55.79 | 55.83 | 3,306 | -0.33(-0.59%) |
Sep 13, 2021 | 56.14 | 56.23 | 55.83 | 56.16 | 8,117 | +0.20(+0.36%) |
Sep 10, 2021 | 56.41 | 56.46 | 55.96 | 55.96 | 5,265 | -0.40(-0.71%) |
Sep 09, 2021 | 56.61 | 56.71 | 56.25 | 56.36 | 45,800 | -0.16(-0.28%) |
Sep 08, 2021 | 56.58 | 56.69 | 56.20 | 56.52 | 14,998 | +0.02(+0.03%) |
Sep 07, 2021 | 56.82 | 56.82 | 56.50 | 56.50 | 5,643 | -0.55(-0.96%) |
Sep 03, 2021 | 56.90 | 57.10 | 56.90 | 57.05 | 2,986 | +0.11(+0.20%) |
Sep 02, 2021 | 57.10 | 57.10 | 56.82 | 56.94 | 12,393 | +0.24(+0.42%) |
Sep 01, 2021 | 57.18 | 57.18 | 56.68 | 56.70 | 7,445 | -0.07(-0.12%) |
Aug 31, 2021 | 57.14 | 57.14 | 56.72 | 56.77 | 8,248 | -0.10(-0.18%) |
Aug 30, 2021 | 57.01 | 57.10 | 56.87 | 56.87 | 3,877 | +0.15(+0.26%) |
Aug 27, 2021 | 56.52 | 56.76 | 56.52 | 56.72 | 2,403 | +0.55(+0.98%) |
Aug 26, 2021 | 56.42 | 56.42 | 56.16 | 56.17 | 4,389 | -0.28(-0.50%) |
Aug 25, 2021 | 56.20 | 56.52 | 56.20 | 56.45 | 2,315 | +0.33(+0.58%) |
Aug 24, 2021 | 56.13 | 56.20 | 56.11 | 56.12 | 7,844 | +0.22(+0.40%) |
Aug 23, 2021 | 55.88 | 55.99 | 55.88 | 55.90 | 2,009 | +0.48(+0.87%) |
Aug 20, 2021 | 54.67 | 55.48 | 54.67 | 55.42 | 6,405 | +0.49(+0.88%) |
Aug 19, 2021 | 54.60 | 55.08 | 54.60 | 54.93 | 5,720 | +0.12(+0.23%) |
Aug 18, 2021 | 55.11 | 55.42 | 54.81 | 54.81 | 5,342 | -0.63(-1.14%) |
Aug 17, 2021 | 55.52 | 55.55 | 55.10 | 55.44 | 55,159 | -0.42(-0.75%) |
Aug 16, 2021 | 55.54 | 55.92 | 55.54 | 55.86 | 2,630 | +0.21(+0.38%) |
Aug 13, 2021 | 55.47 | 55.69 | 55.47 | 55.65 | 5,569 | -0.01(-0.02%) |
Aug 12, 2021 | 55.51 | 55.69 | 55.51 | 55.66 | 18,780 | +0.13(+0.24%) |
Aug 11, 2021 | 55.39 | 55.53 | 55.39 | 55.53 | 3,582 | +0.39(+0.71%) |
Aug 10, 2021 | 55.29 | 55.48 | 55.12 | 55.14 | 47,022 | -0.07(-0.13%) |
Aug 09, 2021 | 55.26 | 55.32 | 55.17 | 55.21 | 27,507 | -0.21(-0.37%) |
Aug 06, 2021 | 55.54 | 55.54 | 55.37 | 55.42 | 14,362 | +0.04(+0.07%) |
Aug 05, 2021 | 55.30 | 55.39 | 55.28 | 55.38 | 5,890 | +0.10(+0.18%) |
Aug 04, 2021 | 55.41 | 55.47 | 55.23 | 55.28 | 25,166 | -0.21(-0.38%) |
Aug 03, 2021 | 55.06 | 55.49 | 55.06 | 55.49 | 1,128 | +0.45(+0.82%) |