Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.03 | 60.17 | 57.26 | 57.63 | 9,156,994 | -2.27(-3.78%) |
Oct 28, 2021 | 59.18 | 59.89 | 59.08 | 59.89 | 2,846,771 | +0.90(+1.52%) |
Oct 27, 2021 | 59.93 | 60.33 | 58.92 | 58.99 | 4,837,887 | -1.07(-1.79%) |
Oct 26, 2021 | 60.55 | 60.07 | 3,309,093 | -0.17(-0.27%) | ||
Oct 25, 2021 | 60.62 | 60.72 | 60.15 | 60.23 | 2,656,118 | -0.21(-0.35%) |
Oct 22, 2021 | 60.62 | 60.94 | 59.92 | 60.44 | 4,258,505 | +0.06(+0.09%) |
Oct 21, 2021 | 60.83 | 61.16 | 60.02 | 60.39 | 2,397,333 | -0.72(-1.19%) |
Oct 20, 2021 | 60.09 | 61.35 | 59.94 | 61.11 | 3,844,622 | +0.84(+1.39%) |
Oct 19, 2021 | 60.50 | 60.53 | 60.09 | 60.28 | 2,312,612 | +0.45(+0.75%) |
Oct 18, 2021 | 59.93 | 60.31 | 59.65 | 59.83 | 2,134,567 | -0.34(-0.56%) |
Oct 15, 2021 | 60.73 | 61.02 | 59.95 | 60.17 | 3,308,598 | +0.05(+0.08%) |
Oct 14, 2021 | 59.77 | 60.26 | 59.24 | 60.12 | 3,545,778 | +1.26(+2.14%) |
Oct 13, 2021 | 59.21 | 59.39 | 57.92 | 58.86 | 4,215,997 | -0.58(-0.97%) |
Oct 12, 2021 | 59.57 | 60.09 | 59.19 | 59.44 | 3,445,868 | -0.31(-0.52%) |
Oct 11, 2021 | 59.87 | 60.67 | 59.64 | 59.75 | 5,053,845 | +0.12(+0.20%) |
Oct 08, 2021 | 59.77 | 59.85 | 59.29 | 59.64 | 3,878,820 | +0.40(+0.68%) |
Oct 07, 2021 | 59.23 | 59.71 | 58.92 | 59.23 | 5,008,933 | +0.52(+0.89%) |
Oct 06, 2021 | 58.20 | 59.03 | 57.79 | 58.71 | 4,814,973 | -0.27(-0.45%) |
Oct 05, 2021 | 57.57 | 59.19 | 56.98 | 58.97 | 6,621,826 | +1.74(+3.05%) |
Oct 04, 2021 | 57.28 | 58.39 | 57.11 | 57.23 | 5,394,803 | -0.14(-0.24%) |
Oct 01, 2021 | 56.75 | 57.92 | 56.54 | 57.37 | 4,786,051 | +0.72(+1.28%) |
Sep 30, 2021 | 57.91 | 57.91 | 56.45 | 56.64 | 6,686,418 | -0.78(-1.36%) |
Sep 29, 2021 | 57.84 | 57.94 | 57.37 | 57.42 | 4,119,387 | -0.19(-0.33%) |
Sep 28, 2021 | 58.42 | 58.98 | 57.50 | 57.62 | 5,349,924 | -0.75(-1.29%) |
Sep 27, 2021 | 57.08 | 58.79 | 57.08 | 58.37 | 5,688,631 | +2.06(+3.67%) |
Sep 24, 2021 | 56.34 | 57.11 | 56.19 | 56.30 | 4,742,086 | +0.09(+0.16%) |
Sep 23, 2021 | 54.98 | 56.75 | 54.98 | 56.21 | 5,006,921 | +1.66(+3.04%) |
Sep 22, 2021 | 54.56 | 55.02 | 54.44 | 54.55 | 5,665,412 | +0.90(+1.68%) |
Sep 21, 2021 | 54.87 | 54.96 | 53.35 | 53.65 | 6,794,826 | -0.77(-1.42%) |
Sep 20, 2021 | 54.96 | 55.08 | 53.54 | 54.42 | 10,529,298 | -2.21(-3.90%) |
Sep 17, 2021 | 56.75 | 57.69 | 56.47 | 56.63 | 10,007,555 | -0.46(-0.80%) |
Sep 16, 2021 | 57.18 | 57.64 | 56.63 | 57.09 | 5,082,998 | +0.14(+0.24%) |
Sep 15, 2021 | 55.94 | 57.17 | 55.94 | 56.96 | 6,418,202 | +1.18(+2.12%) |
Sep 14, 2021 | 57.06 | 57.12 | 55.53 | 55.77 | 4,849,385 | -0.93(-1.63%) |
Sep 13, 2021 | 56.35 | 56.80 | 55.96 | 56.70 | 4,107,144 | +0.94(+1.68%) |
Sep 10, 2021 | 56.55 | 56.65 | 55.69 | 55.76 | 4,958,676 | -0.24(-0.43%) |
Sep 09, 2021 | 55.80 | 57.00 | 55.72 | 56.00 | 4,961,073 | +0.05(+0.08%) |
Sep 08, 2021 | 55.74 | 56.05 | 55.40 | 55.96 | 3,900,764 | +0.09(+0.16%) |
Sep 07, 2021 | 56.19 | 56.64 | 55.82 | 55.86 | 5,871,722 | -0.31(-0.56%) |
Sep 03, 2021 | 56.62 | 56.86 | 55.86 | 56.18 | 3,932,906 | -0.40(-0.71%) |
Sep 02, 2021 | 56.52 | 56.84 | 56.22 | 56.58 | 6,278,564 | +0.32(+0.57%) |
Sep 01, 2021 | 56.91 | 56.91 | 56.07 | 56.26 | 5,204,998 | -0.63(-1.11%) |
Aug 31, 2021 | 56.64 | 57.40 | 56.45 | 56.89 | 5,764,093 | +0.12(+0.21%) |
Aug 30, 2021 | 57.77 | 57.77 | 56.55 | 56.77 | 3,100,710 | -0.83(-1.43%) |
Aug 27, 2021 | 56.99 | 57.73 | 56.76 | 57.60 | 4,599,809 | +0.90(+1.59%) |
Aug 26, 2021 | 57.42 | 57.50 | 56.55 | 56.70 | 2,898,013 | -0.62(-1.09%) |
Aug 25, 2021 | 56.92 | 57.88 | 56.59 | 57.32 | 3,204,428 | +0.72(+1.26%) |
Aug 24, 2021 | 56.26 | 56.77 | 56.08 | 56.61 | 2,562,633 | +0.48(+0.85%) |
Aug 23, 2021 | 55.97 | 56.49 | 55.91 | 56.13 | 3,113,343 | +0.61(+1.09%) |
Aug 20, 2021 | 55.30 | 55.67 | 55.00 | 55.52 | 3,259,566 | +0.21(+0.38%) |
Aug 19, 2021 | 55.10 | 55.75 | 54.85 | 55.31 | 4,008,168 | -0.63(-1.13%) |
Aug 18, 2021 | 56.13 | 56.96 | 55.88 | 55.95 | 3,341,294 | -0.46(-0.81%) |
Aug 17, 2021 | 56.32 | 56.87 | 55.85 | 56.41 | 4,531,594 | -0.47(-0.82%) |
Aug 16, 2021 | 56.98 | 57.02 | 56.18 | 56.87 | 3,879,984 | -0.47(-0.82%) |
Aug 13, 2021 | 57.64 | 57.80 | 57.25 | 57.34 | 3,582,036 | -0.17(-0.29%) |
Aug 12, 2021 | 57.58 | 57.77 | 57.10 | 57.51 | 3,767,146 | +0.06(+0.11%) |
Aug 11, 2021 | 56.94 | 57.84 | 56.41 | 57.44 | 6,072,002 | +0.80(+1.41%) |
Aug 10, 2021 | 55.40 | 57.13 | 55.40 | 56.64 | 8,152,311 | +1.17(+2.10%) |
Aug 09, 2021 | 55.24 | 56.08 | 54.76 | 55.48 | 4,665,765 | +0.21(+0.38%) |
Aug 06, 2021 | 54.57 | 55.54 | 54.46 | 55.27 | 8,981,080 | +1.70(+3.18%) |
Aug 05, 2021 | 53.25 | 54.01 | 52.95 | 53.57 | 6,348,814 | +1.56(+2.99%) |
Aug 04, 2021 | 52.29 | 52.87 | 51.85 | 52.01 | 5,409,630 | -1.06(-1.99%) |
Aug 03, 2021 | 52.90 | 53.10 | 51.61 | 53.06 | 3,481,321 | +0.42(+0.80%) |