Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.46 | 66.46 | 65.34 | 65.49 | 1,436,476 | +0.29(+0.44%) |
Oct 28, 2021 | 61.89 | 65.28 | 61.89 | 65.20 | 1,363,454 | +4.59(+7.57%) |
Oct 27, 2021 | 60.99 | 61.15 | 60.44 | 60.61 | 778,427 | -0.54(-0.88%) |
Oct 26, 2021 | 61.31 | 61.14 | 651,193 | +0.11(+0.19%) | ||
Oct 25, 2021 | 61.00 | 61.51 | 60.81 | 61.03 | 788,305 | +0.15(+0.25%) |
Oct 22, 2021 | 60.21 | 61.02 | 59.96 | 60.88 | 616,315 | +0.69(+1.14%) |
Oct 21, 2021 | 59.52 | 60.26 | 59.28 | 60.19 | 638,771 | +0.63(+1.06%) |
Oct 20, 2021 | 59.55 | 60.21 | 59.18 | 59.56 | 1,223,649 | +0.43(+0.73%) |
Oct 19, 2021 | 59.71 | 60.06 | 59.02 | 59.13 | 487,914 | -0.51(-0.85%) |
Oct 18, 2021 | 59.17 | 59.93 | 58.83 | 59.63 | 539,095 | +0.17(+0.29%) |
Oct 15, 2021 | 59.59 | 60.06 | 59.42 | 59.46 | 672,499 | +0.05(+0.08%) |
Oct 14, 2021 | 58.96 | 59.63 | 58.68 | 59.41 | 553,935 | +0.82(+1.40%) |
Oct 13, 2021 | 58.89 | 58.99 | 57.95 | 58.59 | 564,327 | -0.25(-0.42%) |
Oct 12, 2021 | 59.22 | 59.82 | 58.68 | 58.84 | 793,183 | -0.45(-0.76%) |
Oct 11, 2021 | 59.84 | 60.09 | 59.23 | 59.29 | 466,108 | -0.53(-0.88%) |
Oct 08, 2021 | 60.28 | 60.43 | 59.76 | 59.82 | 495,877 | -0.30(-0.49%) |
Oct 07, 2021 | 60.02 | 60.37 | 59.71 | 60.11 | 693,337 | +0.42(+0.70%) |
Oct 06, 2021 | 58.92 | 59.82 | 58.66 | 59.69 | 1,099,024 | +0.49(+0.82%) |
Oct 05, 2021 | 58.51 | 59.54 | 58.17 | 59.20 | 1,204,590 | +0.75(+1.28%) |
Oct 04, 2021 | 57.88 | 58.63 | 57.54 | 58.46 | 1,243,581 | +0.37(+0.64%) |
Oct 01, 2021 | 57.91 | 58.32 | 56.90 | 58.08 | 1,121,494 | +0.47(+0.81%) |
Sep 30, 2021 | 58.31 | 58.75 | 57.60 | 57.62 | 1,065,085 | -0.50(-0.86%) |
Sep 29, 2021 | 57.94 | 58.58 | 57.46 | 58.11 | 1,752,900 | +0.49(+0.85%) |
Sep 28, 2021 | 58.31 | 58.31 | 57.37 | 57.63 | 1,242,493 | -0.95(-1.62%) |
Sep 27, 2021 | 58.49 | 59.46 | 58.32 | 58.57 | 1,278,160 | +0.04(+0.07%) |
Sep 24, 2021 | 59.04 | 59.29 | 58.42 | 58.53 | 1,419,407 | -0.59(-1.00%) |
Sep 23, 2021 | 58.82 | 59.59 | 58.82 | 59.13 | 676,087 | +0.40(+0.68%) |
Sep 22, 2021 | 58.31 | 59.40 | 58.02 | 58.73 | 1,037,400 | +0.63(+1.09%) |
Sep 21, 2021 | 58.61 | 58.62 | 57.85 | 58.09 | 647,860 | -0.25(-0.43%) |
Sep 20, 2021 | 58.35 | 58.81 | 57.79 | 58.34 | 784,064 | -0.72(-1.21%) |
Sep 17, 2021 | 59.44 | 59.66 | 58.89 | 59.06 | 1,873,266 | -0.22(-0.37%) |
Sep 16, 2021 | 59.00 | 59.43 | 58.66 | 59.28 | 674,292 | +0.26(+0.44%) |
Sep 15, 2021 | 58.91 | 59.38 | 58.45 | 59.02 | 781,167 | +0.07(+0.11%) |
Sep 14, 2021 | 59.22 | 59.49 | 58.65 | 58.95 | 593,683 | -0.24(-0.40%) |
Sep 13, 2021 | 59.80 | 59.80 | 58.84 | 59.19 | 690,626 | -0.13(-0.22%) |
Sep 10, 2021 | 59.64 | 60.00 | 59.22 | 59.33 | 974,333 | -0.17(-0.29%) |
Sep 09, 2021 | 60.24 | 60.54 | 59.41 | 59.50 | 839,067 | -0.96(-1.59%) |
Sep 08, 2021 | 59.64 | 60.72 | 59.31 | 60.46 | 738,565 | +0.81(+1.36%) |
Sep 07, 2021 | 60.47 | 60.74 | 59.60 | 59.65 | 729,395 | -0.93(-1.54%) |
Sep 03, 2021 | 60.97 | 61.08 | 60.17 | 60.58 | 603,696 | -0.55(-0.90%) |
Sep 02, 2021 | 60.72 | 61.22 | 60.27 | 61.14 | 810,429 | +0.55(+0.91%) |
Sep 01, 2021 | 60.00 | 60.79 | 59.51 | 60.58 | 1,076,501 | +0.80(+1.34%) |
Aug 31, 2021 | 59.53 | 60.19 | 59.29 | 59.78 | 670,320 | +0.19(+0.32%) |
Aug 30, 2021 | 59.73 | 60.07 | 59.41 | 59.59 | 554,212 | -0.10(-0.18%) |
Aug 27, 2021 | 59.23 | 59.92 | 59.17 | 59.70 | 632,821 | +0.49(+0.82%) |
Aug 26, 2021 | 59.97 | 59.97 | 59.15 | 59.21 | 561,016 | -0.74(-1.24%) |
Aug 25, 2021 | 59.35 | 60.19 | 59.06 | 59.96 | 793,281 | +0.47(+0.78%) |
Aug 24, 2021 | 60.18 | 60.18 | 59.47 | 59.49 | 1,143,184 | -0.63(-1.05%) |
Aug 23, 2021 | 61.11 | 61.11 | 59.92 | 60.12 | 946,971 | -0.75(-1.24%) |
Aug 20, 2021 | 60.49 | 61.01 | 60.35 | 60.87 | 750,837 | +0.13(+0.22%) |
Aug 19, 2021 | 60.68 | 61.07 | 60.30 | 60.74 | 1,197,210 | -0.34(-0.56%) |
Aug 18, 2021 | 61.60 | 62.00 | 61.05 | 61.08 | 1,446,675 | -0.64(-1.03%) |
Aug 17, 2021 | 61.92 | 62.18 | 61.49 | 61.72 | 1,017,900 | -0.53(-0.86%) |
Aug 16, 2021 | 61.98 | 62.49 | 61.84 | 62.25 | 603,520 | +0.29(+0.46%) |
Aug 13, 2021 | 62.18 | 62.62 | 61.89 | 61.97 | 910,597 | -0.08(-0.12%) |
Aug 12, 2021 | 61.42 | 62.31 | 61.33 | 62.04 | 875,330 | +0.47(+0.76%) |
Aug 11, 2021 | 61.74 | 61.87 | 61.38 | 61.58 | 1,890,274 | -0.01(-0.02%) |
Aug 10, 2021 | 61.09 | 61.60 | 60.95 | 61.58 | 966,877 | +0.38(+0.62%) |
Aug 09, 2021 | 60.88 | 61.27 | 60.81 | 61.20 | 1,465,790 | +0.31(+0.52%) |
Aug 06, 2021 | 60.97 | 61.34 | 60.72 | 60.89 | 894,736 | -0.08(-0.12%) |
Aug 05, 2021 | 60.93 | 61.15 | 60.46 | 60.97 | 928,421 | +0.54(+0.90%) |
Aug 04, 2021 | 60.22 | 60.90 | 60.22 | 60.42 | 1,032,883 | -0.18(-0.30%) |
Aug 03, 2021 | 59.73 | 60.65 | 59.62 | 60.60 | 852,295 | +0.98(+1.65%) |