Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.26 | 54.35 | 54.05 | 54.06 | 3,377 | +0.05(+0.09%) |
Oct 28, 2021 | 53.39 | 54.01 | 53.39 | 54.01 | 6,849 | +0.62(+1.15%) |
Oct 27, 2021 | 54.12 | 54.12 | 53.31 | 53.39 | 36,513 | -1.40(-2.55%) |
Oct 26, 2021 | 54.98 | 54.79 | 54.79 | 6,755 | -0.30(-0.55%) | |
Oct 25, 2021 | 55.22 | 55.09 | 3,389 | +0.14(+0.26%) | ||
Oct 22, 2021 | 54.57 | 54.95 | 54.57 | 54.95 | 7,925 | +0.48(+0.88%) |
Oct 21, 2021 | 54.48 | 54.65 | 54.28 | 54.47 | 3,453 | -0.25(-0.46%) |
Oct 20, 2021 | 53.81 | 54.77 | 53.81 | 54.72 | 40,673 | +1.12(+2.09%) |
Oct 19, 2021 | 53.64 | 53.64 | 53.32 | 53.60 | 11,153 | -0.05(-0.10%) |
Oct 18, 2021 | 53.72 | 54.10 | 53.57 | 53.65 | 4,311 | -0.12(-0.22%) |
Oct 15, 2021 | 54.39 | 54.39 | 53.77 | 53.77 | 7,339 | +0.00(+0.00%) |
Oct 14, 2021 | 53.57 | 53.77 | 53.43 | 53.77 | 7,258 | +0.66(+1.25%) |
Oct 13, 2021 | 53.06 | 53.18 | 52.44 | 53.11 | 14,496 | -0.11(-0.20%) |
Oct 12, 2021 | 53.00 | 53.38 | 52.82 | 53.22 | 12,756 | -0.20(-0.38%) |
Oct 11, 2021 | 54.08 | 54.31 | 53.42 | 53.42 | 13,458 | -0.67(-1.24%) |
Oct 08, 2021 | 53.66 | 54.26 | 53.66 | 54.09 | 8,482 | +0.13(+0.24%) |
Oct 07, 2021 | 53.72 | 53.99 | 53.48 | 53.96 | 11,702 | +0.85(+1.59%) |
Oct 06, 2021 | 52.73 | 53.14 | 52.34 | 53.12 | 32,466 | -0.40(-0.74%) |
Oct 05, 2021 | 53.47 | 53.84 | 53.28 | 53.51 | 9,580 | +0.19(+0.36%) |
Oct 04, 2021 | 53.06 | 53.61 | 53.06 | 53.32 | 11,381 | +0.01(+0.02%) |
Oct 01, 2021 | 52.34 | 53.66 | 52.08 | 53.31 | 58,946 | +1.09(+2.08%) |
Sep 30, 2021 | 53.03 | 53.09 | 52.22 | 52.22 | 133,180 | -0.55(-1.05%) |
Sep 29, 2021 | 51.97 | 52.82 | 51.69 | 52.77 | 8,569 | +0.71(+1.36%) |
Sep 28, 2021 | 52.60 | 52.94 | 52.05 | 52.07 | 10,751 | -0.59(-1.11%) |
Sep 27, 2021 | 51.07 | 53.01 | 51.07 | 52.65 | 38,093 | +1.79(+3.53%) |
Sep 24, 2021 | 50.11 | 51.04 | 50.11 | 50.86 | 9,033 | +0.54(+1.06%) |
Sep 23, 2021 | 49.07 | 50.67 | 48.87 | 50.32 | 23,623 | +1.48(+3.03%) |
Sep 22, 2021 | 48.86 | 49.24 | 48.58 | 48.84 | 95,621 | +0.42(+0.88%) |
Sep 21, 2021 | 48.38 | 48.52 | 48.01 | 48.42 | 16,306 | +0.27(+0.56%) |
Sep 20, 2021 | 48.31 | 48.39 | 47.54 | 48.15 | 34,879 | -0.56(-1.16%) |
Sep 17, 2021 | 48.75 | 49.19 | 48.69 | 48.71 | 15,859 | -0.28(-0.57%) |
Sep 16, 2021 | 49.37 | 49.37 | 48.65 | 48.99 | 21,020 | -0.07(-0.15%) |
Sep 15, 2021 | 48.93 | 49.21 | 48.75 | 49.06 | 11,124 | +0.57(+1.17%) |
Sep 14, 2021 | 49.35 | 49.35 | 48.47 | 48.49 | 11,685 | -0.80(-1.63%) |
Sep 13, 2021 | 49.77 | 49.77 | 49.20 | 49.30 | 10,822 | +0.27(+0.56%) |
Sep 10, 2021 | 49.40 | 49.54 | 49.02 | 49.02 | 2,103 | -0.69(-1.38%) |
Sep 09, 2021 | 49.81 | 50.16 | 49.67 | 49.71 | 3,400 | +0.02(+0.04%) |
Sep 08, 2021 | 50.11 | 50.14 | 49.51 | 49.69 | 3,762 | -0.59(-1.18%) |
Sep 07, 2021 | 51.01 | 51.01 | 50.28 | 50.28 | 7,720 | -0.29(-0.57%) |
Sep 03, 2021 | 50.59 | 50.66 | 50.42 | 50.57 | 8,299 | -0.16(-0.31%) |
Sep 02, 2021 | 50.71 | 50.89 | 50.71 | 50.73 | 4,456 | -0.15(-0.30%) |
Sep 01, 2021 | 50.48 | 51.12 | 50.48 | 50.88 | 8,286 | -0.21(-0.42%) |
Aug 31, 2021 | 51.11 | 51.31 | 50.73 | 51.10 | 4,046 | +0.34(+0.67%) |
Aug 30, 2021 | 51.68 | 51.69 | 50.73 | 50.75 | 16,719 | -1.01(-1.95%) |
Aug 27, 2021 | 50.95 | 51.81 | 50.85 | 51.76 | 8,494 | +1.31(+2.60%) |
Aug 26, 2021 | 51.01 | 51.01 | 50.45 | 50.45 | 73,879 | -0.83(-1.62%) |
Aug 25, 2021 | 50.78 | 51.65 | 50.78 | 51.28 | 34,853 | +0.27(+0.52%) |
Aug 24, 2021 | 50.70 | 51.06 | 50.70 | 51.01 | 10,381 | +0.18(+0.35%) |
Aug 23, 2021 | 50.49 | 51.03 | 50.44 | 50.84 | 46,312 | +0.30(+0.58%) |
Aug 20, 2021 | 49.66 | 50.54 | 49.66 | 50.54 | 29,036 | +0.91(+1.84%) |
Aug 19, 2021 | 49.91 | 50.04 | 49.26 | 49.63 | 34,847 | -0.79(-1.57%) |
Aug 18, 2021 | 50.26 | 50.93 | 50.26 | 50.42 | 8,276 | -0.23(-0.46%) |
Aug 17, 2021 | 50.70 | 50.74 | 50.16 | 50.65 | 5,413 | -0.52(-1.01%) |
Aug 16, 2021 | 50.99 | 51.32 | 50.99 | 51.17 | 4,672 | -0.14(-0.28%) |
Aug 13, 2021 | 51.35 | 51.49 | 51.24 | 51.31 | 10,442 | -0.47(-0.91%) |
Aug 12, 2021 | 52.08 | 52.08 | 51.72 | 51.78 | 7,298 | -0.34(-0.64%) |
Aug 11, 2021 | 51.28 | 52.12 | 51.27 | 52.12 | 65,344 | +0.68(+1.32%) |
Aug 10, 2021 | 50.64 | 51.50 | 50.55 | 51.44 | 12,397 | +0.66(+1.29%) |
Aug 09, 2021 | 50.87 | 51.38 | 50.77 | 50.78 | 20,074 | -0.46(-0.90%) |
Aug 06, 2021 | 50.70 | 51.52 | 50.70 | 51.24 | 9,763 | +1.57(+3.16%) |
Aug 05, 2021 | 49.10 | 49.67 | 49.05 | 49.67 | 15,897 | +0.76(+1.55%) |
Aug 04, 2021 | 48.75 | 49.37 | 48.75 | 48.91 | 5,790 | -0.40(-0.81%) |
Aug 03, 2021 | 49.15 | 49.48 | 48.29 | 49.31 | 22,884 | +0.54(+1.10%) |