Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.66 | 60.99 | 58.66 | 59.04 | 931,384 | -1.83(-3.01%) |
Oct 28, 2021 | 59.96 | 61.31 | 59.23 | 60.87 | 729,350 | +1.15(+1.93%) |
Oct 27, 2021 | 61.77 | 62.18 | 59.46 | 59.72 | 1,155,180 | -2.27(-3.66%) |
Oct 26, 2021 | 64.68 | 61.81 | 61.99 | 1,123,002 | -2.39(-3.71%) | |
Oct 25, 2021 | 65.01 | 65.71 | 64.08 | 64.38 | 955,773 | -0.10(-0.16%) |
Oct 22, 2021 | 63.27 | 64.58 | 62.37 | 64.48 | 911,031 | +1.25(+1.98%) |
Oct 21, 2021 | 63.59 | 64.86 | 62.95 | 63.23 | 1,325,985 | -0.34(-0.53%) |
Oct 20, 2021 | 59.96 | 63.70 | 59.85 | 63.57 | 1,166,836 | +3.37(+5.60%) |
Oct 19, 2021 | 61.54 | 61.80 | 59.79 | 60.20 | 598,658 | -1.67(-2.70%) |
Oct 18, 2021 | 60.60 | 62.01 | 60.12 | 61.87 | 689,207 | +0.75(+1.23%) |
Oct 15, 2021 | 61.76 | 62.43 | 60.80 | 61.12 | 1,602,697 | +0.69(+1.14%) |
Oct 14, 2021 | 60.71 | 60.71 | 59.88 | 60.43 | 447,143 | +0.47(+0.78%) |
Oct 13, 2021 | 59.06 | 60.08 | 57.84 | 59.96 | 1,128,327 | +0.65(+1.10%) |
Oct 12, 2021 | 58.79 | 59.56 | 58.39 | 59.31 | 473,035 | +0.34(+0.58%) |
Oct 11, 2021 | 59.00 | 60.42 | 58.95 | 58.97 | 302,773 | -0.35(-0.59%) |
Oct 08, 2021 | 59.64 | 60.19 | 59.14 | 59.32 | 511,028 | -0.59(-0.98%) |
Oct 07, 2021 | 61.21 | 61.21 | 59.87 | 59.91 | 681,078 | -0.38(-0.63%) |
Oct 06, 2021 | 59.58 | 60.88 | 58.13 | 60.29 | 557,453 | -0.32(-0.53%) |
Oct 05, 2021 | 60.66 | 61.23 | 59.48 | 60.61 | 497,335 | +0.74(+1.24%) |
Oct 04, 2021 | 60.08 | 60.94 | 59.38 | 59.87 | 762,320 | -0.57(-0.94%) |
Oct 01, 2021 | 58.22 | 62.18 | 57.86 | 60.44 | 1,310,950 | +2.63(+4.55%) |
Sep 30, 2021 | 59.75 | 59.75 | 57.81 | 57.81 | 884,040 | -1.71(-2.87%) |
Sep 29, 2021 | 60.35 | 60.56 | 59.33 | 59.52 | 765,232 | -0.56(-0.93%) |
Sep 28, 2021 | 58.73 | 60.31 | 58.70 | 60.08 | 1,220,651 | +1.37(+2.33%) |
Sep 27, 2021 | 58.87 | 59.94 | 58.69 | 58.71 | 853,024 | +0.27(+0.46%) |
Sep 24, 2021 | 58.17 | 59.45 | 58.17 | 58.44 | 686,432 | +0.15(+0.26%) |
Sep 23, 2021 | 55.80 | 58.32 | 55.65 | 58.29 | 1,159,097 | +3.27(+5.94%) |
Sep 22, 2021 | 54.18 | 55.20 | 54.09 | 55.02 | 622,821 | +1.60(+3.00%) |
Sep 21, 2021 | 55.14 | 55.30 | 53.40 | 53.42 | 420,441 | -1.28(-2.34%) |
Sep 20, 2021 | 52.69 | 54.76 | 52.02 | 54.70 | 717,633 | -0.04(-0.07%) |
Sep 17, 2021 | 55.19 | 55.80 | 54.35 | 54.74 | 590,663 | -0.66(-1.19%) |
Sep 16, 2021 | 55.81 | 56.17 | 55.16 | 55.40 | 466,812 | -0.46(-0.82%) |
Sep 15, 2021 | 54.18 | 56.41 | 53.89 | 55.86 | 987,645 | +1.62(+2.99%) |
Sep 14, 2021 | 54.91 | 54.99 | 53.61 | 54.24 | 1,268,934 | -0.23(-0.42%) |
Sep 13, 2021 | 53.18 | 54.53 | 52.17 | 54.47 | 751,053 | +1.69(+3.20%) |
Sep 10, 2021 | 54.55 | 54.90 | 52.78 | 52.78 | 500,490 | -1.32(-2.44%) |
Sep 09, 2021 | 52.38 | 54.89 | 52.16 | 54.10 | 503,792 | +1.48(+2.81%) |
Sep 08, 2021 | 53.51 | 54.07 | 52.54 | 52.62 | 528,187 | -1.32(-2.45%) |
Sep 07, 2021 | 54.35 | 55.38 | 53.94 | 53.94 | 469,424 | -0.02(-0.04%) |
Sep 03, 2021 | 53.80 | 54.41 | 53.59 | 53.96 | 527,901 | -0.05(-0.09%) |
Sep 02, 2021 | 54.57 | 54.81 | 53.94 | 54.01 | 649,448 | +0.11(+0.20%) |
Sep 01, 2021 | 54.04 | 54.80 | 53.53 | 53.90 | 1,747,680 | -0.03(-0.06%) |
Aug 31, 2021 | 54.27 | 55.28 | 53.71 | 53.93 | 638,500 | -0.40(-0.74%) |
Aug 30, 2021 | 56.32 | 56.40 | 54.27 | 54.33 | 601,682 | -1.78(-3.17%) |
Aug 27, 2021 | 54.03 | 56.29 | 54.03 | 56.11 | 511,822 | +2.12(+3.93%) |
Aug 26, 2021 | 54.41 | 55.07 | 53.42 | 53.99 | 652,423 | -1.10(-2.00%) |
Aug 25, 2021 | 53.42 | 55.77 | 52.27 | 55.09 | 964,147 | +1.11(+2.06%) |
Aug 24, 2021 | 52.63 | 54.37 | 52.63 | 53.98 | 482,474 | +1.78(+3.41%) |
Aug 23, 2021 | 52.53 | 53.40 | 52.11 | 52.20 | 604,036 | -0.09(-0.17%) |
Aug 20, 2021 | 51.65 | 52.32 | 51.13 | 52.29 | 620,605 | +0.33(+0.64%) |
Aug 19, 2021 | 52.49 | 52.98 | 51.30 | 51.96 | 1,506,141 | -1.22(-2.29%) |
Aug 18, 2021 | 53.82 | 54.05 | 53.00 | 53.18 | 1,113,159 | -0.83(-1.54%) |
Aug 17, 2021 | 54.58 | 54.81 | 53.44 | 54.01 | 1,415,084 | -1.12(-2.03%) |
Aug 16, 2021 | 54.87 | 55.48 | 54.02 | 55.13 | 637,282 | -0.53(-0.95%) |
Aug 13, 2021 | 56.16 | 56.16 | 55.45 | 55.66 | 483,124 | -0.29(-0.52%) |
Aug 12, 2021 | 55.94 | 56.29 | 55.29 | 55.95 | 726,620 | -0.05(-0.09%) |
Aug 11, 2021 | 54.36 | 56.03 | 53.72 | 56.00 | 1,505,753 | +1.93(+3.57%) |
Aug 10, 2021 | 52.35 | 54.19 | 52.09 | 54.07 | 997,223 | +1.59(+3.03%) |
Aug 09, 2021 | 53.44 | 53.44 | 51.49 | 52.48 | 1,215,310 | -1.62(-2.99%) |
Aug 06, 2021 | 54.47 | 54.72 | 52.95 | 54.10 | 945,060 | +0.16(+0.30%) |
Aug 05, 2021 | 52.54 | 54.12 | 52.54 | 53.94 | 803,601 | +1.71(+3.27%) |
Aug 04, 2021 | 52.17 | 52.74 | 51.40 | 52.23 | 984,105 | -0.48(-0.91%) |
Aug 03, 2021 | 52.34 | 52.90 | 51.04 | 52.71 | 734,472 | +0.19(+0.36%) |