Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.86 | 60.95 | 59.65 | 60.41 | 618,640 | +0.46(+0.77%) |
Oct 28, 2021 | 59.67 | 60.39 | 59.50 | 59.95 | 432,192 | +0.33(+0.55%) |
Oct 27, 2021 | 60.91 | 61.22 | 59.53 | 59.62 | 457,882 | -1.60(-2.61%) |
Oct 26, 2021 | 61.66 | 61.22 | 61.22 | 460,084 | -0.10(-0.16%) | |
Oct 25, 2021 | 61.60 | 61.78 | 61.11 | 61.32 | 363,775 | -0.27(-0.44%) |
Oct 22, 2021 | 61.02 | 61.72 | 61.59 | 357,956 | +0.70(+1.15%) | |
Oct 21, 2021 | 60.72 | 61.92 | 60.69 | 60.89 | 661,102 | +0.48(+0.79%) |
Oct 20, 2021 | 60.05 | 60.57 | 59.75 | 60.41 | 397,331 | +0.55(+0.91%) |
Oct 19, 2021 | 59.27 | 59.99 | 59.07 | 59.86 | 388,702 | +0.90(+1.53%) |
Oct 18, 2021 | 58.75 | 59.27 | 58.57 | 58.96 | 324,045 | -0.07(-0.11%) |
Oct 15, 2021 | 59.25 | 59.60 | 59.01 | 59.03 | 446,385 | +0.32(+0.54%) |
Oct 14, 2021 | 57.82 | 58.75 | 57.60 | 58.71 | 370,884 | +1.54(+2.70%) |
Oct 13, 2021 | 57.11 | 57.78 | 56.56 | 57.17 | 347,866 | +0.19(+0.34%) |
Oct 12, 2021 | 56.67 | 57.36 | 56.57 | 56.98 | 339,966 | +0.32(+0.56%) |
Oct 11, 2021 | 57.58 | 57.92 | 56.62 | 56.66 | 235,658 | -0.79(-1.37%) |
Oct 08, 2021 | 57.33 | 58.06 | 57.26 | 57.45 | 204,396 | +0.16(+0.28%) |
Oct 07, 2021 | 57.44 | 58.19 | 57.08 | 57.29 | 422,956 | +0.40(+0.71%) |
Oct 06, 2021 | 57.26 | 57.62 | 56.37 | 56.88 | 369,397 | -0.94(-1.62%) |
Oct 05, 2021 | 56.79 | 58.07 | 56.49 | 57.82 | 548,997 | +1.30(+2.31%) |
Oct 04, 2021 | 56.97 | 58.42 | 56.30 | 56.52 | 389,250 | -0.75(-1.31%) |
Oct 01, 2021 | 56.89 | 57.66 | 56.41 | 57.27 | 410,660 | +0.44(+0.78%) |
Sep 30, 2021 | 57.87 | 58.18 | 56.83 | 56.83 | 496,259 | -0.68(-1.18%) |
Sep 29, 2021 | 57.50 | 57.84 | 57.01 | 57.51 | 349,634 | -0.04(-0.07%) |
Sep 28, 2021 | 58.23 | 58.77 | 57.46 | 57.54 | 421,721 | -0.87(-1.49%) |
Sep 27, 2021 | 57.94 | 58.73 | 57.94 | 58.42 | 448,043 | +0.57(+0.98%) |
Sep 24, 2021 | 56.78 | 57.95 | 56.69 | 57.85 | 464,449 | +0.98(+1.72%) |
Sep 23, 2021 | 56.23 | 57.33 | 56.23 | 56.87 | 278,544 | +0.86(+1.54%) |
Sep 22, 2021 | 55.99 | 56.24 | 55.48 | 56.01 | 308,186 | +0.61(+1.11%) |
Sep 21, 2021 | 55.91 | 55.96 | 54.89 | 55.40 | 578,352 | -0.22(-0.40%) |
Sep 20, 2021 | 56.13 | 56.60 | 54.68 | 55.62 | 873,790 | -1.52(-2.67%) |
Sep 17, 2021 | 56.99 | 57.28 | 56.41 | 57.14 | 3,889,535 | +0.15(+0.27%) |
Sep 16, 2021 | 57.55 | 57.58 | 56.61 | 56.99 | 516,177 | -0.38(-0.67%) |
Sep 15, 2021 | 56.84 | 57.50 | 56.51 | 57.37 | 501,341 | +0.63(+1.11%) |
Sep 14, 2021 | 57.48 | 57.69 | 56.57 | 56.74 | 432,576 | -0.49(-0.85%) |
Sep 13, 2021 | 57.32 | 57.68 | 56.68 | 57.23 | 455,384 | +0.32(+0.56%) |
Sep 10, 2021 | 57.81 | 57.97 | 56.68 | 56.91 | 425,632 | -0.73(-1.26%) |
Sep 09, 2021 | 57.42 | 58.09 | 56.56 | 57.64 | 527,865 | +0.24(+0.42%) |
Sep 08, 2021 | 56.88 | 57.45 | 56.11 | 57.40 | 650,481 | +0.43(+0.76%) |
Sep 07, 2021 | 59.36 | 59.37 | 56.89 | 56.97 | 946,773 | -2.48(-4.17%) |
Sep 03, 2021 | 60.00 | 60.06 | 59.40 | 59.45 | 240,583 | -0.37(-0.62%) |
Sep 02, 2021 | 60.22 | 60.35 | 59.55 | 59.82 | 328,298 | -0.15(-0.26%) |
Sep 01, 2021 | 60.34 | 60.54 | 59.46 | 59.98 | 274,041 | -0.21(-0.35%) |
Aug 31, 2021 | 60.19 | 60.51 | 59.87 | 60.19 | 472,997 | +0.07(+0.11%) |
Aug 30, 2021 | 60.69 | 60.85 | 60.07 | 60.12 | 251,841 | -0.39(-0.65%) |
Aug 27, 2021 | 59.46 | 60.65 | 59.22 | 60.51 | 426,076 | +0.99(+1.66%) |
Aug 26, 2021 | 59.87 | 60.06 | 59.46 | 59.53 | 289,103 | -0.38(-0.64%) |
Aug 25, 2021 | 59.30 | 60.15 | 59.04 | 59.91 | 344,662 | +0.68(+1.15%) |
Aug 24, 2021 | 58.98 | 59.59 | 58.88 | 59.23 | 229,116 | +0.43(+0.73%) |
Aug 23, 2021 | 58.72 | 59.17 | 58.61 | 58.80 | 296,361 | +0.20(+0.34%) |
Aug 20, 2021 | 58.19 | 58.73 | 57.97 | 58.60 | 291,094 | +0.60(+1.04%) |
Aug 19, 2021 | 57.36 | 58.21 | 57.28 | 57.99 | 303,141 | +0.12(+0.22%) |
Aug 18, 2021 | 58.65 | 59.02 | 57.84 | 57.87 | 202,052 | -1.00(-1.69%) |
Aug 17, 2021 | 58.94 | 59.12 | 58.55 | 58.87 | 214,955 | -0.40(-0.68%) |
Aug 16, 2021 | 58.75 | 59.36 | 58.18 | 59.27 | 266,551 | +0.32(+0.54%) |
Aug 13, 2021 | 59.41 | 59.47 | 58.84 | 58.95 | 233,883 | -0.50(-0.84%) |
Aug 12, 2021 | 59.56 | 59.87 | 59.28 | 59.45 | 270,449 | -0.14(-0.24%) |
Aug 11, 2021 | 59.73 | 59.88 | 59.29 | 59.59 | 278,234 | +0.03(+0.05%) |
Aug 10, 2021 | 59.24 | 59.94 | 59.20 | 59.57 | 333,547 | +0.34(+0.57%) |
Aug 09, 2021 | 58.98 | 59.40 | 58.91 | 59.23 | 252,375 | +0.09(+0.15%) |
Aug 06, 2021 | 59.41 | 59.68 | 58.85 | 59.14 | 266,639 | +0.29(+0.49%) |
Aug 05, 2021 | 58.34 | 58.88 | 58.34 | 58.86 | 261,207 | +0.89(+1.54%) |
Aug 04, 2021 | 58.37 | 58.63 | 57.95 | 57.97 | 315,750 | -0.69(-1.18%) |
Aug 03, 2021 | 58.74 | 58.94 | 57.89 | 58.66 | 449,209 | +0.13(+0.23%) |