Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.53 | 60.88 | 59.53 | 59.86 | 4,813,187 | -1.28(-2.10%) |
Oct 28, 2021 | 59.94 | 62.96 | 59.46 | 61.14 | 9,385,604 | +5.24(+9.38%) |
Oct 27, 2021 | 56.33 | 56.43 | 55.62 | 55.90 | 4,262,890 | +0.25(+0.46%) |
Oct 26, 2021 | 55.88 | 55.65 | 2,530,196 | +0.64(+1.16%) | ||
Oct 25, 2021 | 54.85 | 55.21 | 54.54 | 55.01 | 1,820,419 | +0.05(+0.09%) |
Oct 22, 2021 | 55.07 | 55.16 | 54.79 | 54.96 | 2,417,131 | +0.21(+0.37%) |
Oct 21, 2021 | 55.10 | 55.16 | 54.56 | 54.76 | 2,852,645 | -0.44(-0.80%) |
Oct 20, 2021 | 55.41 | 55.56 | 55.14 | 55.20 | 2,221,260 | +0.52(+0.95%) |
Oct 19, 2021 | 54.36 | 54.71 | 54.17 | 54.68 | 2,589,618 | +0.55(+1.01%) |
Oct 18, 2021 | 53.95 | 54.55 | 53.85 | 54.13 | 3,196,592 | +0.07(+0.13%) |
Oct 15, 2021 | 54.76 | 54.77 | 53.97 | 54.06 | 4,483,350 | -1.04(-1.88%) |
Oct 14, 2021 | 55.27 | 55.69 | 55.05 | 55.10 | 4,002,212 | +0.71(+1.31%) |
Oct 13, 2021 | 53.59 | 54.58 | 53.41 | 54.39 | 3,586,406 | +1.38(+2.60%) |
Oct 12, 2021 | 52.99 | 53.24 | 52.88 | 53.01 | 5,900,697 | -0.16(-0.29%) |
Oct 11, 2021 | 53.98 | 53.98 | 53.12 | 53.17 | 3,578,765 | -0.57(-1.06%) |
Oct 08, 2021 | 53.93 | 54.28 | 53.62 | 53.73 | 2,933,164 | +0.18(+0.33%) |
Oct 07, 2021 | 54.05 | 54.32 | 53.50 | 53.56 | 5,001,892 | -0.26(-0.49%) |
Oct 06, 2021 | 53.28 | 53.81 | 53.10 | 53.82 | 5,293,283 | -1.11(-2.03%) |
Oct 05, 2021 | 55.04 | 55.10 | 54.64 | 54.94 | 4,779,996 | -0.22(-0.39%) |
Oct 04, 2021 | 55.39 | 55.70 | 54.97 | 55.15 | 2,743,813 | -0.10(-0.18%) |
Oct 01, 2021 | 55.44 | 55.65 | 54.80 | 55.25 | 2,106,063 | +0.12(+0.21%) |
Sep 30, 2021 | 55.92 | 55.95 | 55.13 | 55.13 | 2,447,198 | -1.13(-2.02%) |
Sep 29, 2021 | 56.62 | 56.81 | 56.11 | 56.27 | 2,208,213 | -0.84(-1.47%) |
Sep 28, 2021 | 58.47 | 58.56 | 57.10 | 57.11 | 3,220,426 | -1.26(-2.16%) |
Sep 27, 2021 | 57.26 | 58.40 | 57.20 | 58.37 | 2,582,472 | +1.55(+2.72%) |
Sep 24, 2021 | 56.79 | 57.15 | 56.70 | 56.82 | 1,005,118 | -0.70(-1.22%) |
Sep 23, 2021 | 57.59 | 57.70 | 57.33 | 57.53 | 844,442 | +0.41(+0.72%) |
Sep 22, 2021 | 57.20 | 57.82 | 57.10 | 57.12 | 1,338,407 | +0.65(+1.14%) |
Sep 21, 2021 | 56.40 | 56.87 | 56.32 | 56.47 | 1,025,228 | +0.62(+1.10%) |
Sep 20, 2021 | 55.58 | 56.31 | 55.39 | 55.85 | 1,563,064 | -0.82(-1.45%) |
Sep 17, 2021 | 56.36 | 56.71 | 56.00 | 56.68 | 3,109,085 | +0.56(+0.99%) |
Sep 16, 2021 | 56.07 | 56.35 | 55.65 | 56.12 | 1,208,426 | +0.22(+0.38%) |
Sep 15, 2021 | 55.91 | 56.27 | 55.67 | 55.90 | 1,383,747 | -0.07(-0.12%) |
Sep 14, 2021 | 57.00 | 57.00 | 55.83 | 55.97 | 1,755,875 | -1.18(-2.07%) |
Sep 13, 2021 | 56.64 | 57.40 | 56.62 | 57.15 | 2,190,006 | +1.01(+1.79%) |
Sep 10, 2021 | 56.22 | 56.67 | 56.10 | 56.15 | 2,119,544 | -0.50(-0.88%) |
Sep 09, 2021 | 56.47 | 56.82 | 56.23 | 56.65 | 2,005,258 | -0.98(-1.70%) |
Sep 08, 2021 | 57.56 | 58.22 | 57.42 | 57.62 | 1,387,119 | -0.49(-0.84%) |
Sep 07, 2021 | 57.55 | 58.69 | 57.48 | 58.11 | 2,125,514 | -0.43(-0.73%) |
Sep 03, 2021 | 58.82 | 58.94 | 58.30 | 58.54 | 1,300,548 | -0.52(-0.88%) |
Sep 02, 2021 | 59.66 | 59.87 | 59.01 | 59.06 | 2,097,139 | -1.85(-3.03%) |
Sep 01, 2021 | 61.02 | 61.15 | 60.61 | 60.91 | 1,120,152 | +1.02(+1.70%) |
Aug 31, 2021 | 59.65 | 60.12 | 59.57 | 59.89 | 1,019,729 | +0.23(+0.39%) |
Aug 30, 2021 | 59.80 | 60.01 | 59.58 | 59.66 | 734,781 | -0.37(-0.62%) |
Aug 27, 2021 | 59.27 | 60.14 | 59.17 | 60.03 | 1,415,287 | +0.81(+1.37%) |
Aug 26, 2021 | 59.31 | 59.56 | 59.10 | 59.22 | 841,003 | -0.36(-0.61%) |
Aug 25, 2021 | 59.57 | 59.75 | 59.07 | 59.58 | 1,122,695 | +0.43(+0.73%) |
Aug 24, 2021 | 59.16 | 59.53 | 59.11 | 59.15 | 930,442 | -0.12(-0.20%) |
Aug 23, 2021 | 59.01 | 59.52 | 58.95 | 59.27 | 790,143 | +0.64(+1.08%) |
Aug 20, 2021 | 58.48 | 58.84 | 58.25 | 58.63 | 1,044,279 | +0.09(+0.15%) |
Aug 19, 2021 | 58.37 | 58.69 | 58.06 | 58.54 | 2,039,468 | -0.91(-1.53%) |
Aug 18, 2021 | 59.78 | 59.99 | 59.40 | 59.45 | 963,502 | -0.40(-0.67%) |
Aug 17, 2021 | 60.28 | 60.45 | 59.57 | 59.85 | 1,231,948 | -0.77(-1.27%) |
Aug 16, 2021 | 60.45 | 60.74 | 60.25 | 60.63 | 1,302,970 | +0.03(+0.05%) |
Aug 13, 2021 | 60.60 | 60.93 | 60.39 | 60.60 | 1,742,485 | +0.51(+0.85%) |
Aug 12, 2021 | 59.93 | 60.40 | 59.55 | 60.09 | 2,495,541 | +0.06(+0.10%) |
Aug 11, 2021 | 59.91 | 60.13 | 59.70 | 60.03 | 1,057,127 | +0.31(+0.52%) |
Aug 10, 2021 | 59.76 | 59.96 | 59.64 | 59.72 | 923,764 | +0.16(+0.26%) |
Aug 09, 2021 | 59.89 | 59.93 | 59.36 | 59.56 | 1,539,301 | -0.76(-1.26%) |
Aug 06, 2021 | 60.85 | 60.97 | 60.18 | 60.32 | 1,417,590 | -0.15(-0.24%) |
Aug 05, 2021 | 60.45 | 60.91 | 60.30 | 60.47 | 1,658,149 | +0.48(+0.80%) |
Aug 04, 2021 | 60.81 | 61.00 | 59.94 | 59.99 | 2,083,030 | -1.13(-1.86%) |
Aug 03, 2021 | 61.19 | 61.21 | 60.64 | 61.12 | 1,981,332 | -0.43(-0.70%) |