Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.57 | 60.64 | 59.24 | 59.71 | 4,416,928 | +0.24(+0.40%) |
Oct 28, 2021 | 58.31 | 59.47 | 3,438,415 | +0.87(+1.48%) | ||
Oct 27, 2021 | 59.76 | 59.94 | 58.36 | 58.60 | 3,836,094 | -1.01(-1.69%) |
Oct 26, 2021 | 59.83 | 59.57 | 59.60 | 4,246,662 | -0.17(-0.28%) | |
Oct 25, 2021 | 60.54 | 60.54 | 59.68 | 59.77 | 2,599,337 | -0.82(-1.36%) |
Oct 22, 2021 | 60.82 | 60.53 | 60.59 | 2,140,676 | -0.06(-0.09%) | |
Oct 21, 2021 | 60.69 | 60.92 | 60.35 | 60.65 | 2,536,093 | +0.04(+0.06%) |
Oct 20, 2021 | 60.24 | 60.92 | 60.21 | 60.61 | 2,689,903 | +0.59(+0.99%) |
Oct 19, 2021 | 60.43 | 60.43 | 59.73 | 60.02 | 2,847,076 | +0.23(+0.39%) |
Oct 18, 2021 | 60.47 | 60.54 | 59.49 | 59.79 | 3,408,149 | -1.16(-1.90%) |
Oct 15, 2021 | 60.53 | 61.01 | 60.26 | 60.95 | 17,299,240 | +0.46(+0.76%) |
Oct 14, 2021 | 59.68 | 60.84 | 59.41 | 60.48 | 5,256,159 | +0.96(+1.62%) |
Oct 13, 2021 | 59.06 | 59.61 | 58.32 | 59.52 | 5,340,637 | +1.28(+2.21%) |
Oct 12, 2021 | 57.67 | 58.32 | 57.46 | 58.24 | 4,368,665 | +0.52(+0.90%) |
Oct 11, 2021 | 57.75 | 58.26 | 56.95 | 57.72 | 5,668,154 | -0.69(-1.19%) |
Oct 08, 2021 | 59.15 | 59.25 | 58.33 | 58.41 | 2,200,915 | -0.72(-1.22%) |
Oct 07, 2021 | 59.62 | 60.19 | 59.08 | 59.13 | 3,112,956 | -0.32(-0.54%) |
Oct 06, 2021 | 58.29 | 59.52 | 58.07 | 59.46 | 3,241,405 | +0.94(+1.61%) |
Oct 05, 2021 | 59.16 | 59.23 | 58.38 | 58.51 | 3,652,571 | -0.55(-0.94%) |
Oct 04, 2021 | 57.67 | 59.29 | 57.66 | 59.07 | 5,328,597 | +1.30(+2.26%) |
Oct 01, 2021 | 58.88 | 58.90 | 57.69 | 57.77 | 4,624,792 | -0.01(-0.02%) |
Sep 30, 2021 | 57.89 | 58.26 | 57.53 | 57.77 | 4,290,501 | -0.16(-0.27%) |
Sep 29, 2021 | 56.84 | 58.28 | 56.57 | 57.93 | 3,260,243 | +1.16(+2.04%) |
Sep 28, 2021 | 57.57 | 57.71 | 56.53 | 56.78 | 4,818,917 | -0.77(-1.33%) |
Sep 27, 2021 | 58.44 | 58.89 | 57.48 | 57.54 | 3,593,039 | -0.99(-1.69%) |
Sep 24, 2021 | 58.18 | 58.70 | 57.97 | 58.53 | 4,117,597 | +0.38(+0.65%) |
Sep 23, 2021 | 58.26 | 58.87 | 58.09 | 58.15 | 2,692,536 | -0.26(-0.44%) |
Sep 22, 2021 | 58.48 | 58.96 | 58.22 | 58.41 | 3,702,090 | -0.09(-0.16%) |
Sep 21, 2021 | 58.77 | 59.25 | 58.42 | 58.50 | 3,380,924 | -0.14(-0.24%) |
Sep 20, 2021 | 59.48 | 59.55 | 58.20 | 58.64 | 5,674,378 | -0.52(-0.88%) |
Sep 17, 2021 | 59.92 | 60.16 | 58.98 | 59.16 | 7,548,148 | -0.92(-1.54%) |
Sep 16, 2021 | 60.41 | 60.95 | 60.00 | 60.09 | 3,352,185 | -0.42(-0.69%) |
Sep 15, 2021 | 60.65 | 61.24 | 60.36 | 60.50 | 3,308,344 | -0.61(-1.00%) |
Sep 14, 2021 | 61.87 | 61.99 | 61.04 | 61.11 | 2,776,935 | -0.47(-0.77%) |
Sep 13, 2021 | 62.62 | 62.89 | 61.54 | 61.59 | 2,655,903 | -0.62(-1.00%) |
Sep 10, 2021 | 63.56 | 63.56 | 62.16 | 62.21 | 2,517,351 | -1.39(-2.18%) |
Sep 09, 2021 | 63.39 | 63.85 | 63.16 | 63.60 | 3,040,386 | -0.04(-0.06%) |
Sep 08, 2021 | 62.21 | 63.69 | 62.08 | 63.63 | 2,254,324 | +1.29(+2.08%) |
Sep 07, 2021 | 63.71 | 63.71 | 62.34 | 62.34 | 2,496,941 | -1.74(-2.72%) |
Sep 03, 2021 | 64.37 | 64.65 | 63.82 | 64.08 | 1,849,471 | -0.48(-0.74%) |
Sep 02, 2021 | 64.09 | 64.60 | 64.05 | 64.56 | 1,622,325 | +0.52(+0.82%) |
Sep 01, 2021 | 63.37 | 64.23 | 63.19 | 64.04 | 1,965,542 | +0.92(+1.45%) |
Aug 31, 2021 | 63.40 | 63.72 | 62.73 | 63.12 | 2,936,674 | -0.26(-0.41%) |
Aug 30, 2021 | 62.92 | 63.66 | 62.69 | 63.38 | 1,797,096 | +0.30(+0.48%) |
Aug 27, 2021 | 63.48 | 63.48 | 62.49 | 63.07 | 3,581,872 | +0.37(+0.59%) |
Aug 26, 2021 | 62.48 | 62.83 | 62.04 | 62.71 | 1,783,792 | -0.01(-0.01%) |
Aug 25, 2021 | 62.59 | 63.21 | 61.98 | 62.71 | 2,409,653 | +0.02(+0.03%) |
Aug 24, 2021 | 63.35 | 63.50 | 62.04 | 62.70 | 2,682,927 | -0.64(-1.01%) |
Aug 23, 2021 | 64.50 | 64.60 | 63.34 | 63.34 | 3,060,024 | -1.49(-2.29%) |
Aug 20, 2021 | 63.98 | 65.26 | 63.87 | 64.83 | 3,714,055 | +0.45(+0.70%) |
Aug 19, 2021 | 63.85 | 64.69 | 63.73 | 64.38 | 3,983,920 | +0.73(+1.14%) |
Aug 18, 2021 | 64.05 | 64.34 | 63.40 | 63.65 | 2,791,042 | -0.57(-0.89%) |
Aug 17, 2021 | 63.94 | 64.36 | 63.76 | 64.22 | 2,207,014 | +0.17(+0.26%) |
Aug 16, 2021 | 63.62 | 64.57 | 63.51 | 64.05 | 2,568,498 | +0.67(+1.06%) |
Aug 13, 2021 | 63.41 | 63.60 | 63.19 | 63.38 | 1,709,396 | +0.24(+0.38%) |
Aug 12, 2021 | 63.38 | 63.66 | 62.96 | 63.15 | 2,474,740 | -0.27(-0.42%) |
Aug 11, 2021 | 63.32 | 63.74 | 63.21 | 63.41 | 1,883,156 | +0.34(+0.54%) |
Aug 10, 2021 | 63.51 | 63.51 | 62.98 | 63.07 | 1,720,004 | -0.39(-0.61%) |
Aug 09, 2021 | 63.42 | 63.76 | 63.01 | 63.46 | 1,541,382 | +0.04(+0.06%) |
Aug 06, 2021 | 63.43 | 63.88 | 63.05 | 63.42 | 2,262,651 | -0.15(-0.23%) |
Aug 05, 2021 | 63.42 | 63.72 | 62.86 | 63.57 | 2,206,516 | +0.27(+0.42%) |
Aug 04, 2021 | 62.91 | 63.39 | 62.33 | 63.30 | 2,926,085 | +0.23(+0.36%) |
Aug 03, 2021 | 63.02 | 63.69 | 62.79 | 63.07 | 1,974,501 | +0.13(+0.20%) |