Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.27 | 58.28 | 57.82 | 57.99 | 4,008 | -1.01(-1.71%) |
Oct 28, 2021 | 59.25 | 59.25 | 58.78 | 59.00 | 2,690 | -0.03(-0.05%) |
Oct 27, 2021 | 59.34 | 59.59 | 59.01 | 59.02 | 13,008 | +0.05(+0.08%) |
Oct 26, 2021 | 58.52 | 58.98 | 25,172 | +0.71(+1.22%) | ||
Oct 25, 2021 | 57.42 | 58.27 | 57.42 | 58.27 | 25,300 | +1.00(+1.74%) |
Oct 22, 2021 | 57.11 | 57.42 | 57.03 | 57.27 | 6,106 | +0.10(+0.17%) |
Oct 21, 2021 | 57.09 | 57.53 | 56.70 | 57.17 | 13,442 | +0.09(+0.17%) |
Oct 20, 2021 | 56.95 | 57.20 | 56.75 | 57.08 | 15,658 | +0.05(+0.09%) |
Oct 19, 2021 | 57.26 | 57.48 | 56.71 | 57.03 | 3,427 | -1.01(-1.74%) |
Oct 18, 2021 | 59.08 | 59.08 | 57.90 | 58.03 | 7,185 | -1.56(-2.62%) |
Oct 15, 2021 | 59.62 | 59.65 | 59.31 | 59.59 | 3,220 | +0.63(+1.07%) |
Oct 14, 2021 | 59.11 | 59.16 | 58.72 | 58.96 | 38,390 | -0.76(-1.27%) |
Oct 13, 2021 | 59.90 | 59.90 | 59.58 | 59.72 | 2,418 | -0.66(-1.10%) |
Oct 12, 2021 | 61.10 | 61.10 | 60.39 | 60.39 | 1,775 | -0.61(-1.00%) |
Oct 11, 2021 | 61.55 | 61.55 | 60.99 | 60.99 | 11,259 | +0.06(+0.11%) |
Oct 08, 2021 | 60.09 | 60.98 | 59.76 | 60.93 | 2,277 | +1.33(+2.24%) |
Oct 07, 2021 | 59.62 | 59.78 | 59.48 | 59.60 | 990 | +0.12(+0.20%) |
Oct 06, 2021 | 59.47 | 59.48 | 59.46 | 59.48 | 5,227 | -0.13(-0.22%) |
Oct 05, 2021 | 59.75 | 59.75 | 59.61 | 59.61 | 1,251 | +0.58(+0.98%) |
Oct 04, 2021 | 59.70 | 59.70 | 59.17 | 59.03 | 4,224 | -1.34(-2.22%) |
Oct 01, 2021 | 60.46 | 60.46 | 60.37 | 60.37 | 963 | -0.40(-0.66%) |
Sep 30, 2021 | 58.84 | 60.87 | 58.84 | 60.77 | 14,643 | +1.55(+2.63%) |
Sep 29, 2021 | 59.80 | 59.80 | 59.22 | 59.22 | 251 | -0.56(-0.93%) |
Sep 28, 2021 | 59.74 | 59.77 | 59.39 | 59.77 | 1,284 | +0.65(+1.10%) |
Sep 27, 2021 | 59.29 | 59.79 | 59.12 | 59.12 | 2,514 | -0.95(-1.58%) |
Sep 24, 2021 | 59.97 | 60.15 | 59.92 | 60.07 | 2,167 | -0.79(-1.30%) |
Sep 23, 2021 | 60.37 | 60.88 | 60.37 | 60.86 | 1,190 | +0.64(+1.06%) |
Sep 22, 2021 | 60.22 | 60.22 | 60.22 | 60.22 | 305 | +0.87(+1.46%) |
Sep 21, 2021 | 59.32 | 59.35 | 58.81 | 59.35 | 1,864 | +0.34(+0.58%) |
Sep 20, 2021 | 59.25 | 59.43 | 58.81 | 59.01 | 4,794 | -0.67(-1.13%) |
Sep 17, 2021 | 59.31 | 59.72 | 59.31 | 59.68 | 1,508 | -0.95(-1.56%) |
Sep 16, 2021 | 60.73 | 60.94 | 60.54 | 60.63 | 2,005 | -0.42(-0.69%) |
Sep 15, 2021 | 60.52 | 61.06 | 60.52 | 61.05 | 1,695 | +1.94(+3.28%) |
Sep 14, 2021 | 59.44 | 59.44 | 59.11 | 59.11 | 2,084 | -0.20(-0.33%) |
Sep 13, 2021 | 58.28 | 59.32 | 58.28 | 59.31 | 9,990 | +0.53(+0.90%) |
Sep 10, 2021 | 59.15 | 59.15 | 58.77 | 58.77 | 3,706 | -0.97(-1.63%) |
Sep 09, 2021 | 59.81 | 60.35 | 59.57 | 59.75 | 43,300 | -1.02(-1.68%) |
Sep 08, 2021 | 60.94 | 60.94 | 60.69 | 60.77 | 5,829 | +0.21(+0.34%) |
Sep 07, 2021 | 60.88 | 60.88 | 60.57 | 60.57 | 2,256 | -0.43(-0.71%) |
Sep 03, 2021 | 61.00 | 61.00 | 61.00 | 61.00 | 545 | -0.86(-1.40%) |
Sep 02, 2021 | 61.77 | 61.87 | 61.77 | 61.87 | 1,260 | +0.52(+0.85%) |
Sep 01, 2021 | 61.75 | 61.75 | 61.06 | 61.34 | 15,381 | -0.41(-0.67%) |
Aug 31, 2021 | 62.11 | 62.11 | 61.54 | 61.75 | 1,591 | -1.40(-2.22%) |
Aug 30, 2021 | 63.05 | 63.19 | 62.85 | 63.16 | 16,988 | +0.78(+1.25%) |
Aug 27, 2021 | 61.82 | 62.38 | 61.71 | 62.38 | 8,815 | +1.14(+1.86%) |
Aug 26, 2021 | 61.21 | 61.24 | 60.90 | 61.24 | 2,044 | -0.45(-0.73%) |
Aug 25, 2021 | 60.85 | 61.69 | 60.85 | 61.69 | 1,087 | +0.64(+1.05%) |
Aug 24, 2021 | 61.34 | 61.34 | 61.05 | 61.05 | 420 | -0.00(-0.01%) |
Aug 23, 2021 | 61.13 | 61.15 | 60.94 | 61.05 | 2,894 | +0.38(+0.63%) |
Aug 20, 2021 | 61.50 | 61.50 | 60.55 | 60.67 | 997 | -0.91(-1.49%) |
Aug 19, 2021 | 62.20 | 62.20 | 61.52 | 61.59 | 21,383 | -1.31(-2.09%) |
Aug 18, 2021 | 62.98 | 62.98 | 62.86 | 62.90 | 948 | +0.38(+0.62%) |
Aug 17, 2021 | 62.81 | 62.81 | 62.15 | 62.51 | 3,195 | +0.11(+0.18%) |
Aug 16, 2021 | 62.93 | 62.93 | 62.39 | 62.40 | 2,033 | -0.15(-0.24%) |
Aug 13, 2021 | 62.06 | 62.66 | 61.98 | 62.55 | 2,228 | +1.51(+2.47%) |
Aug 12, 2021 | 60.83 | 61.06 | 60.83 | 61.04 | 1,662 | +0.51(+0.84%) |
Aug 11, 2021 | 60.65 | 60.69 | 60.44 | 60.53 | 3,105 | -0.41(-0.68%) |
Aug 10, 2021 | 59.84 | 61.37 | 59.70 | 60.94 | 17,637 | +3.27(+5.67%) |
Aug 09, 2021 | 57.73 | 57.73 | 57.67 | 57.67 | 686 | -0.44(-0.75%) |
Aug 06, 2021 | 58.19 | 58.20 | 58.11 | 58.11 | 653 | +0.16(+0.27%) |
Aug 05, 2021 | 57.30 | 58.16 | 57.30 | 57.95 | 2,034 | +2.09(+3.75%) |
Aug 04, 2021 | 56.31 | 56.34 | 55.86 | 55.86 | 608 | -0.26(-0.46%) |
Aug 03, 2021 | 56.12 | 56.38 | 56.05 | 56.12 | 8,092 | +0.18(+0.31%) |