Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 61.03 | 61.93 | 61.03 | 61.47 | 70,607 | +0.32(+0.53%) |
Oct 28, 2021 | 60.42 | 61.52 | 59.83 | 61.15 | 67,863 | +1.06(+1.77%) |
Oct 27, 2021 | 60.37 | 61.11 | 59.25 | 60.08 | 68,696 | -0.70(-1.16%) |
Oct 26, 2021 | 61.68 | 60.67 | 60.79 | 54,366 | -1.01(-1.63%) | |
Oct 25, 2021 | 62.03 | 62.29 | 61.42 | 61.79 | 54,977 | -0.07(-0.11%) |
Oct 22, 2021 | 62.07 | 62.48 | 61.75 | 61.86 | 55,394 | -0.16(-0.26%) |
Oct 21, 2021 | 61.48 | 62.23 | 61.17 | 62.02 | 69,207 | +0.47(+0.77%) |
Oct 20, 2021 | 61.32 | 62.48 | 61.23 | 61.54 | 57,482 | +0.38(+0.62%) |
Oct 19, 2021 | 61.19 | 61.31 | 60.23 | 61.17 | 98,146 | -0.09(-0.14%) |
Oct 18, 2021 | 59.94 | 61.40 | 59.94 | 61.25 | 57,888 | +0.14(+0.23%) |
Oct 15, 2021 | 62.58 | 63.07 | 61.04 | 61.11 | 119,599 | -0.75(-1.21%) |
Oct 14, 2021 | 64.14 | 64.25 | 61.48 | 61.86 | 125,191 | -1.47(-2.32%) |
Oct 13, 2021 | 63.80 | 64.13 | 62.69 | 63.33 | 84,155 | -0.47(-0.73%) |
Oct 12, 2021 | 63.27 | 65.48 | 62.94 | 63.79 | 68,914 | +0.81(+1.28%) |
Oct 11, 2021 | 64.44 | 65.49 | 62.83 | 62.99 | 79,883 | -1.06(-1.66%) |
Oct 08, 2021 | 63.70 | 64.79 | 63.32 | 64.05 | 108,845 | +0.35(+0.55%) |
Oct 07, 2021 | 61.03 | 63.80 | 61.03 | 63.70 | 195,932 | +3.05(+5.02%) |
Oct 06, 2021 | 60.17 | 61.16 | 59.93 | 60.65 | 104,729 | -0.05(-0.08%) |
Oct 05, 2021 | 59.43 | 60.83 | 59.04 | 60.70 | 104,622 | +1.52(+2.57%) |
Oct 04, 2021 | 58.45 | 59.29 | 57.92 | 59.18 | 91,682 | +0.77(+1.32%) |
Oct 01, 2021 | 56.95 | 58.57 | 56.61 | 58.41 | 110,572 | +1.80(+3.19%) |
Sep 30, 2021 | 58.55 | 58.74 | 56.54 | 56.61 | 122,553 | -1.72(-2.95%) |
Sep 29, 2021 | 58.61 | 58.93 | 58.03 | 58.33 | 78,480 | -0.10(-0.18%) |
Sep 28, 2021 | 59.56 | 59.56 | 58.08 | 58.43 | 69,899 | -1.15(-1.93%) |
Sep 27, 2021 | 59.27 | 60.02 | 58.99 | 59.58 | 100,388 | +0.51(+0.87%) |
Sep 24, 2021 | 58.58 | 59.86 | 58.45 | 59.07 | 115,011 | +0.32(+0.55%) |
Sep 23, 2021 | 56.13 | 59.32 | 56.13 | 58.74 | 281,779 | +2.80(+5.01%) |
Sep 22, 2021 | 55.53 | 56.73 | 54.90 | 55.94 | 146,508 | +0.50(+0.91%) |
Sep 21, 2021 | 56.76 | 56.76 | 55.18 | 55.44 | 108,977 | -0.80(-1.42%) |
Sep 20, 2021 | 56.59 | 57.20 | 55.40 | 56.24 | 131,116 | -1.65(-2.85%) |
Sep 17, 2021 | 56.95 | 58.03 | 56.68 | 57.89 | 422,771 | +0.73(+1.28%) |
Sep 16, 2021 | 57.30 | 57.42 | 56.95 | 57.16 | 92,649 | +0.12(+0.22%) |
Sep 15, 2021 | 56.43 | 57.37 | 56.43 | 57.04 | 98,425 | +0.68(+1.21%) |
Sep 14, 2021 | 57.09 | 57.34 | 56.16 | 56.35 | 105,238 | -0.53(-0.93%) |
Sep 13, 2021 | 57.28 | 57.36 | 56.21 | 56.88 | 83,854 | +0.04(+0.07%) |
Sep 10, 2021 | 56.97 | 57.28 | 56.10 | 56.85 | 176,628 | -0.03(-0.05%) |
Sep 09, 2021 | 56.04 | 57.57 | 56.04 | 56.87 | 124,868 | +0.95(+1.70%) |
Sep 08, 2021 | 54.39 | 56.06 | 53.69 | 55.93 | 111,611 | +1.42(+2.60%) |
Sep 07, 2021 | 55.25 | 55.68 | 54.47 | 54.51 | 93,117 | -0.97(-1.75%) |
Sep 03, 2021 | 55.84 | 56.11 | 54.94 | 55.48 | 91,371 | -0.30(-0.54%) |
Sep 02, 2021 | 55.42 | 56.17 | 55.05 | 55.78 | 75,054 | +0.42(+0.75%) |
Sep 01, 2021 | 55.17 | 55.97 | 54.45 | 55.37 | 83,520 | +0.16(+0.29%) |
Aug 31, 2021 | 54.64 | 55.51 | 54.22 | 55.21 | 141,014 | +0.50(+0.92%) |
Aug 30, 2021 | 55.30 | 55.92 | 54.68 | 54.71 | 102,350 | -0.69(-1.25%) |
Aug 27, 2021 | 53.53 | 55.60 | 52.86 | 55.40 | 199,211 | +2.00(+3.75%) |
Aug 26, 2021 | 54.51 | 54.67 | 53.33 | 53.39 | 87,557 | -1.11(-2.03%) |
Aug 25, 2021 | 54.97 | 55.44 | 54.41 | 54.50 | 85,299 | -0.34(-0.62%) |
Aug 24, 2021 | 55.38 | 55.81 | 54.27 | 54.84 | 114,724 | -0.51(-0.92%) |
Aug 23, 2021 | 55.74 | 57.10 | 55.19 | 55.35 | 99,606 | -0.15(-0.27%) |
Aug 20, 2021 | 55.24 | 56.07 | 55.07 | 55.50 | 92,515 | +0.09(+0.17%) |
Aug 19, 2021 | 54.48 | 55.68 | 53.88 | 55.41 | 105,576 | +0.32(+0.58%) |
Aug 18, 2021 | 55.92 | 56.59 | 55.01 | 55.08 | 66,855 | -1.09(-1.93%) |
Aug 17, 2021 | 57.63 | 57.63 | 55.76 | 56.17 | 75,793 | -0.51(-0.90%) |
Aug 16, 2021 | 56.60 | 57.48 | 56.03 | 56.68 | 115,666 | -0.36(-0.63%) |
Aug 13, 2021 | 58.00 | 58.10 | 56.59 | 57.04 | 55,989 | -0.95(-1.63%) |
Aug 12, 2021 | 58.01 | 58.58 | 57.59 | 57.99 | 140,319 | +0.16(+0.28%) |
Aug 11, 2021 | 57.80 | 57.97 | 56.45 | 57.83 | 166,732 | +0.46(+0.81%) |
Aug 10, 2021 | 56.86 | 58.65 | 56.17 | 57.36 | 334,395 | +0.57(+1.00%) |
Aug 09, 2021 | 57.35 | 57.69 | 56.00 | 56.80 | 85,290 | -0.72(-1.25%) |
Aug 06, 2021 | 58.31 | 58.91 | 57.25 | 57.51 | 131,017 | -0.27(-0.47%) |
Aug 05, 2021 | 56.11 | 58.44 | 54.83 | 57.79 | 137,716 | +2.12(+3.80%) |
Aug 04, 2021 | 56.96 | 59.47 | 55.26 | 55.67 | 154,823 | -3.95(-6.63%) |
Aug 03, 2021 | 58.88 | 59.64 | 57.97 | 59.62 | 104,828 | +0.95(+1.63%) |