Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.65 | 61.05 | 60.16 | 60.21 | 3,522,637 | -0.56(-0.93%) |
Oct 28, 2021 | 60.55 | 61.06 | 60.06 | 60.77 | 3,192,183 | +0.29(+0.48%) |
Oct 27, 2021 | 61.66 | 61.94 | 60.38 | 60.48 | 2,814,571 | -0.78(-1.27%) |
Oct 26, 2021 | 62.47 | 61.26 | 3,496,001 | -1.19(-1.91%) | ||
Oct 25, 2021 | 62.23 | 62.57 | 61.90 | 62.45 | 2,586,224 | +0.38(+0.62%) |
Oct 22, 2021 | 60.86 | 62.27 | 60.86 | 62.07 | 1,805,447 | +1.27(+2.08%) |
Oct 21, 2021 | 60.72 | 61.07 | 60.32 | 60.80 | 1,588,189 | +0.03(+0.05%) |
Oct 20, 2021 | 60.77 | 61.17 | 60.27 | 60.77 | 2,444,700 | +0.28(+0.46%) |
Oct 19, 2021 | 60.06 | 60.52 | 59.46 | 60.49 | 1,657,179 | +0.69(+1.16%) |
Oct 18, 2021 | 59.81 | 60.51 | 59.15 | 59.80 | 1,798,959 | -0.14(-0.23%) |
Oct 15, 2021 | 60.45 | 60.47 | 59.75 | 59.94 | 2,293,458 | -0.21(-0.34%) |
Oct 14, 2021 | 59.47 | 60.18 | 58.72 | 60.14 | 2,103,534 | +1.17(+1.99%) |
Oct 13, 2021 | 59.52 | 59.60 | 58.31 | 58.97 | 2,318,227 | -0.44(-0.74%) |
Oct 12, 2021 | 59.33 | 59.69 | 59.04 | 59.41 | 2,219,410 | -0.54(-0.91%) |
Oct 11, 2021 | 59.56 | 60.41 | 59.28 | 59.96 | 2,086,206 | +0.64(+1.07%) |
Oct 08, 2021 | 59.34 | 59.77 | 58.88 | 59.32 | 2,244,957 | +0.25(+0.43%) |
Oct 07, 2021 | 58.86 | 59.55 | 58.45 | 59.07 | 2,054,237 | +0.67(+1.16%) |
Oct 06, 2021 | 58.10 | 58.43 | 57.07 | 58.39 | 1,950,225 | +0.02(+0.03%) |
Oct 05, 2021 | 57.50 | 58.59 | 57.01 | 58.37 | 2,270,422 | +1.05(+1.83%) |
Oct 04, 2021 | 57.11 | 58.12 | 57.05 | 57.32 | 2,543,057 | +0.34(+0.59%) |
Oct 01, 2021 | 56.49 | 57.24 | 55.69 | 56.99 | 2,390,901 | +0.74(+1.32%) |
Sep 30, 2021 | 57.19 | 57.29 | 56.23 | 56.25 | 3,024,927 | -0.72(-1.27%) |
Sep 29, 2021 | 56.86 | 57.23 | 56.73 | 56.97 | 2,094,248 | +0.20(+0.35%) |
Sep 28, 2021 | 57.15 | 57.75 | 56.71 | 56.77 | 2,941,420 | -0.18(-0.31%) |
Sep 27, 2021 | 56.41 | 57.31 | 56.27 | 56.95 | 2,713,062 | +0.94(+1.67%) |
Sep 24, 2021 | 56.23 | 56.77 | 55.95 | 56.01 | 2,533,232 | -0.49(-0.86%) |
Sep 23, 2021 | 55.56 | 56.84 | 55.37 | 56.50 | 1,918,131 | +1.21(+2.19%) |
Sep 22, 2021 | 56.84 | 57.04 | 54.92 | 55.29 | 4,280,896 | -0.97(-1.72%) |
Sep 21, 2021 | 56.96 | 57.00 | 55.87 | 56.26 | 2,775,880 | -0.47(-0.83%) |
Sep 20, 2021 | 57.31 | 57.77 | 56.00 | 56.72 | 4,093,289 | -1.75(-3.00%) |
Sep 17, 2021 | 58.70 | 58.81 | 58.15 | 58.48 | 6,661,917 | -0.57(-0.97%) |
Sep 16, 2021 | 58.58 | 59.29 | 58.19 | 59.05 | 3,338,868 | +0.45(+0.77%) |
Sep 15, 2021 | 56.71 | 58.67 | 56.48 | 58.60 | 3,408,002 | +2.01(+3.54%) |
Sep 14, 2021 | 57.56 | 57.79 | 56.55 | 56.59 | 2,512,336 | -0.72(-1.26%) |
Sep 13, 2021 | 56.66 | 57.44 | 56.59 | 57.31 | 3,508,296 | +1.18(+2.10%) |
Sep 10, 2021 | 56.10 | 56.55 | 55.86 | 56.13 | 2,182,088 | +0.22(+0.39%) |
Sep 09, 2021 | 55.91 | 56.80 | 55.82 | 55.92 | 2,244,011 | -0.20(-0.35%) |
Sep 08, 2021 | 55.48 | 56.21 | 54.77 | 56.11 | 2,796,533 | +0.49(+0.88%) |
Sep 07, 2021 | 56.20 | 56.44 | 55.50 | 55.63 | 2,545,948 | -0.80(-1.41%) |
Sep 03, 2021 | 56.45 | 56.56 | 55.95 | 56.42 | 1,238,526 | -0.03(-0.05%) |
Sep 02, 2021 | 55.95 | 56.70 | 55.92 | 56.45 | 2,163,488 | +0.53(+0.96%) |
Sep 01, 2021 | 56.43 | 56.43 | 55.26 | 55.92 | 1,647,395 | -0.32(-0.57%) |
Aug 31, 2021 | 56.40 | 56.42 | 55.92 | 56.24 | 3,082,354 | -0.07(-0.12%) |
Aug 30, 2021 | 56.74 | 56.85 | 56.28 | 56.30 | 1,351,638 | -0.47(-0.83%) |
Aug 27, 2021 | 55.99 | 56.84 | 55.92 | 56.77 | 1,539,868 | +0.78(+1.39%) |
Aug 26, 2021 | 56.49 | 56.49 | 55.82 | 55.99 | 1,832,234 | -0.52(-0.93%) |
Aug 25, 2021 | 55.86 | 56.69 | 55.61 | 56.52 | 1,473,908 | +0.65(+1.16%) |
Aug 24, 2021 | 55.60 | 56.20 | 55.37 | 55.87 | 2,104,793 | +0.28(+0.51%) |
Aug 23, 2021 | 55.46 | 56.01 | 55.00 | 55.59 | 2,143,011 | +0.35(+0.63%) |
Aug 20, 2021 | 55.47 | 55.65 | 54.83 | 55.24 | 4,843,528 | -0.36(-0.64%) |
Aug 19, 2021 | 56.67 | 56.92 | 55.40 | 55.60 | 2,394,789 | -1.48(-2.59%) |
Aug 18, 2021 | 57.29 | 57.83 | 57.05 | 57.08 | 1,711,945 | -0.53(-0.93%) |
Aug 17, 2021 | 58.21 | 58.65 | 57.37 | 57.61 | 2,093,144 | -0.79(-1.35%) |
Aug 16, 2021 | 57.97 | 58.49 | 57.69 | 58.40 | 2,961,761 | +0.26(+0.45%) |
Aug 13, 2021 | 57.82 | 58.17 | 57.57 | 58.14 | 2,727,081 | +0.54(+0.94%) |
Aug 12, 2021 | 57.30 | 57.69 | 56.97 | 57.60 | 1,677,632 | +0.30(+0.52%) |
Aug 11, 2021 | 57.43 | 57.66 | 57.07 | 57.30 | 2,020,681 | +0.08(+0.15%) |
Aug 10, 2021 | 56.46 | 57.25 | 56.37 | 57.22 | 2,926,857 | +0.79(+1.40%) |
Aug 09, 2021 | 56.17 | 56.64 | 55.78 | 56.43 | 2,774,863 | +0.25(+0.45%) |
Aug 06, 2021 | 55.15 | 56.31 | 55.15 | 56.17 | 3,337,825 | +1.39(+2.53%) |
Aug 05, 2021 | 55.10 | 55.10 | 54.72 | 54.79 | 2,501,714 | +0.05(+0.09%) |
Aug 04, 2021 | 55.50 | 55.50 | 54.52 | 54.74 | 2,396,340 | -0.97(-1.74%) |
Aug 03, 2021 | 55.33 | 55.82 | 54.53 | 55.71 | 1,589,799 | +0.40(+0.72%) |