Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.38 | 59.02 | 57.76 | 58.09 | 170,351 | -0.36(-0.62%) |
Oct 28, 2021 | 58.63 | 59.26 | 58.40 | 58.45 | 136,016 | -0.02(-0.03%) |
Oct 27, 2021 | 59.92 | 60.11 | 58.44 | 58.47 | 76,838 | -1.45(-2.42%) |
Oct 26, 2021 | 60.63 | 59.88 | 59.92 | 163,412 | -0.37(-0.61%) | |
Oct 25, 2021 | 60.55 | 60.81 | 59.91 | 60.29 | 102,485 | -0.46(-0.76%) |
Oct 22, 2021 | 61.49 | 61.87 | 60.49 | 60.75 | 67,324 | -0.72(-1.17%) |
Oct 21, 2021 | 61.07 | 61.49 | 59.94 | 61.47 | 106,659 | +0.15(+0.24%) |
Oct 20, 2021 | 60.65 | 61.49 | 60.37 | 61.32 | 64,059 | +0.86(+1.42%) |
Oct 19, 2021 | 60.72 | 60.72 | 59.98 | 60.46 | 108,068 | +0.12(+0.20%) |
Oct 18, 2021 | 59.10 | 60.48 | 58.88 | 60.34 | 128,552 | +0.76(+1.28%) |
Oct 15, 2021 | 60.58 | 60.59 | 59.39 | 59.58 | 153,639 | -0.04(-0.07%) |
Oct 14, 2021 | 58.77 | 59.65 | 58.11 | 59.62 | 110,280 | +1.53(+2.63%) |
Oct 13, 2021 | 57.99 | 57.99 | 57.25 | 58.09 | 74,046 | +0.04(+0.07%) |
Oct 12, 2021 | 58.80 | 59.00 | 57.75 | 58.05 | 150,007 | -0.63(-1.07%) |
Oct 11, 2021 | 58.62 | 59.48 | 58.59 | 58.68 | 98,217 | -0.07(-0.12%) |
Oct 08, 2021 | 58.40 | 58.92 | 58.07 | 58.75 | 109,580 | +0.30(+0.51%) |
Oct 07, 2021 | 57.56 | 58.59 | 57.38 | 58.45 | 156,225 | +1.41(+2.47%) |
Oct 06, 2021 | 57.13 | 57.77 | 55.60 | 57.04 | 164,399 | -0.72(-1.25%) |
Oct 05, 2021 | 56.85 | 58.31 | 56.08 | 57.76 | 222,062 | +1.27(+2.25%) |
Oct 04, 2021 | 55.60 | 57.15 | 55.52 | 56.49 | 175,972 | +0.43(+0.77%) |
Oct 01, 2021 | 53.88 | 56.19 | 53.64 | 56.06 | 298,949 | +2.61(+4.88%) |
Sep 30, 2021 | 55.09 | 55.22 | 53.57 | 53.45 | 282,206 | -1.23(-2.25%) |
Sep 29, 2021 | 53.95 | 55.18 | 53.36 | 54.68 | 449,038 | +1.12(+2.09%) |
Sep 28, 2021 | 55.13 | 55.13 | 53.48 | 53.56 | 223,870 | -1.65(-2.99%) |
Sep 27, 2021 | 54.95 | 55.90 | 54.54 | 55.21 | 114,398 | +0.47(+0.86%) |
Sep 24, 2021 | 54.91 | 55.16 | 54.03 | 54.74 | 166,271 | -0.44(-0.80%) |
Sep 23, 2021 | 55.15 | 55.85 | 54.96 | 55.18 | 138,096 | +0.27(+0.49%) |
Sep 22, 2021 | 54.62 | 55.50 | 54.15 | 54.91 | 118,848 | +0.70(+1.29%) |
Sep 21, 2021 | 54.40 | 54.77 | 53.34 | 54.21 | 150,696 | +0.01(+0.02%) |
Sep 20, 2021 | 53.41 | 54.25 | 52.81 | 54.20 | 151,087 | -0.26(-0.48%) |
Sep 17, 2021 | 55.10 | 55.10 | 53.75 | 54.46 | 603,434 | -0.68(-1.23%) |
Sep 16, 2021 | 56.61 | 56.61 | 54.74 | 55.14 | 136,537 | -1.26(-2.23%) |
Sep 15, 2021 | 56.73 | 56.78 | 55.75 | 56.40 | 198,079 | -0.25(-0.44%) |
Sep 14, 2021 | 57.91 | 58.01 | 56.33 | 56.65 | 215,112 | -1.15(-1.99%) |
Sep 13, 2021 | 58.47 | 58.53 | 57.27 | 57.80 | 99,192 | -0.29(-0.50%) |
Sep 10, 2021 | 59.20 | 59.20 | 58.02 | 58.09 | 85,940 | -0.79(-1.34%) |
Sep 09, 2021 | 59.97 | 59.97 | 58.77 | 58.88 | 100,930 | -0.93(-1.55%) |
Sep 08, 2021 | 59.88 | 60.39 | 59.48 | 59.81 | 156,346 | -0.52(-0.86%) |
Sep 07, 2021 | 61.00 | 61.00 | 59.86 | 60.33 | 93,818 | -0.92(-1.50%) |
Sep 03, 2021 | 61.45 | 61.88 | 60.37 | 61.25 | 192,656 | -0.49(-0.79%) |
Sep 02, 2021 | 62.35 | 62.35 | 61.56 | 61.74 | 72,209 | -0.09(-0.15%) |
Sep 01, 2021 | 62.73 | 62.73 | 61.19 | 61.83 | 71,029 | -0.65(-1.04%) |
Aug 31, 2021 | 62.97 | 62.99 | 62.31 | 62.48 | 76,085 | -0.49(-0.78%) |
Aug 30, 2021 | 64.05 | 64.05 | 62.84 | 62.97 | 87,901 | -0.71(-1.11%) |
Aug 27, 2021 | 62.45 | 63.97 | 62.45 | 63.68 | 215,201 | +1.65(+2.66%) |
Aug 26, 2021 | 63.56 | 63.56 | 62.01 | 62.03 | 81,901 | -1.44(-2.27%) |
Aug 25, 2021 | 63.17 | 64.13 | 63.04 | 63.47 | 65,357 | +0.23(+0.36%) |
Aug 24, 2021 | 62.86 | 63.50 | 62.55 | 63.24 | 63,502 | +0.76(+1.22%) |
Aug 23, 2021 | 63.00 | 63.05 | 62.20 | 62.48 | 56,194 | +0.13(+0.21%) |
Aug 20, 2021 | 61.61 | 62.62 | 61.35 | 62.35 | 102,232 | +0.89(+1.45%) |
Aug 19, 2021 | 61.08 | 61.83 | 60.57 | 61.46 | 137,022 | -0.28(-0.45%) |
Aug 18, 2021 | 61.60 | 62.52 | 61.60 | 61.74 | 164,208 | -0.02(-0.03%) |
Aug 17, 2021 | 62.94 | 62.94 | 60.94 | 61.76 | 152,555 | -1.85(-2.91%) |
Aug 16, 2021 | 63.65 | 64.11 | 63.06 | 63.61 | 147,851 | -0.52(-0.81%) |
Aug 13, 2021 | 64.99 | 65.25 | 64.00 | 64.13 | 79,026 | -0.66(-1.02%) |
Aug 12, 2021 | 64.97 | 65.44 | 64.19 | 64.79 | 119,132 | +0.18(+0.28%) |
Aug 11, 2021 | 64.00 | 64.73 | 63.76 | 64.61 | 163,988 | +0.61(+0.95%) |
Aug 10, 2021 | 63.35 | 64.05 | 62.54 | 64.00 | 109,778 | +0.65(+1.03%) |
Aug 09, 2021 | 64.57 | 64.57 | 63.29 | 63.35 | 157,869 | -1.65(-2.54%) |
Aug 06, 2021 | 64.62 | 65.38 | 64.00 | 65.00 | 149,312 | +0.05(+0.08%) |
Aug 05, 2021 | 64.34 | 65.05 | 64.19 | 64.95 | 115,223 | +0.67(+1.04%) |
Aug 04, 2021 | 64.65 | 65.21 | 64.15 | 64.28 | 98,771 | -1.22(-1.86%) |
Aug 03, 2021 | 65.90 | 66.00 | 65.20 | 65.50 | 300,306 | +0.19(+0.29%) |