Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 62.02 | 62.32 | 62.02 | 62.32 | 179,625 | +0.22(+0.35%) |
Oct 28, 2021 | 61.94 | 62.10 | 61.84 | 62.10 | 8,775 | +0.61(+0.99%) |
Oct 27, 2021 | 61.80 | 61.98 | 61.49 | 61.49 | 2,052 | -0.20(-0.33%) |
Oct 26, 2021 | 62.13 | 61.69 | 7,863 | +0.01(+0.02%) | ||
Oct 25, 2021 | 61.33 | 61.75 | 61.33 | 61.69 | 155,128 | +0.26(+0.43%) |
Oct 22, 2021 | 61.49 | 61.49 | 61.25 | 61.42 | 2,633 | -0.03(-0.05%) |
Oct 21, 2021 | 61.37 | 61.45 | 61.19 | 61.45 | 15,670 | +0.18(+0.30%) |
Oct 20, 2021 | 61.07 | 61.47 | 61.07 | 61.27 | 25,877 | +0.11(+0.17%) |
Oct 19, 2021 | 61.12 | 61.25 | 61.06 | 61.16 | 41,860 | +0.24(+0.39%) |
Oct 18, 2021 | 60.66 | 60.96 | 60.66 | 60.92 | 33,193 | +0.42(+0.69%) |
Oct 15, 2021 | 60.58 | 60.61 | 60.46 | 60.51 | 2,670 | +0.51(+0.85%) |
Oct 14, 2021 | 59.71 | 60.02 | 59.71 | 59.99 | 2,377 | +1.06(+1.80%) |
Oct 13, 2021 | 58.47 | 58.93 | 58.47 | 58.93 | 9,421 | +0.24(+0.41%) |
Oct 12, 2021 | 58.57 | 58.85 | 58.57 | 58.69 | 1,748 | -0.11(-0.18%) |
Oct 11, 2021 | 59.51 | 59.67 | 58.80 | 58.80 | 3,389 | -0.43(-0.73%) |
Oct 08, 2021 | 59.45 | 59.45 | 59.18 | 59.23 | 6,203 | -0.05(-0.08%) |
Oct 07, 2021 | 58.98 | 59.76 | 58.98 | 59.28 | 3,675 | +0.72(+1.22%) |
Oct 06, 2021 | 57.89 | 58.56 | 57.89 | 58.56 | 5,284 | -0.16(-0.28%) |
Oct 05, 2021 | 58.70 | 58.98 | 58.70 | 58.72 | 2,557 | +0.85(+1.46%) |
Oct 04, 2021 | 58.48 | 58.48 | 57.66 | 57.88 | 4,213 | -0.80(-1.36%) |
Oct 01, 2021 | 57.93 | 58.82 | 57.54 | 58.67 | 4,575 | +0.63(+1.09%) |
Sep 30, 2021 | 59.05 | 59.05 | 58.04 | 58.04 | 6,708 | -0.76(-1.29%) |
Sep 29, 2021 | 59.16 | 59.40 | 58.80 | 58.80 | 6,543 | -0.31(-0.53%) |
Sep 28, 2021 | 59.57 | 60.53 | 59.09 | 59.11 | 3,701 | -1.42(-2.34%) |
Sep 27, 2021 | 60.77 | 60.77 | 60.53 | 60.53 | 5,084 | -0.05(-0.09%) |
Sep 24, 2021 | 60.58 | 60.78 | 60.58 | 60.59 | 2,743 | -0.22(-0.36%) |
Sep 23, 2021 | 60.70 | 61.08 | 60.70 | 60.81 | 2,851 | +1.09(+1.82%) |
Sep 22, 2021 | 59.40 | 59.95 | 59.40 | 59.72 | 5,416 | +0.78(+1.32%) |
Sep 21, 2021 | 59.05 | 59.07 | 58.65 | 58.94 | 7,869 | +0.09(+0.15%) |
Sep 20, 2021 | 58.68 | 58.94 | 58.19 | 58.85 | 17,644 | -1.17(-1.95%) |
Sep 17, 2021 | 60.14 | 60.21 | 59.96 | 60.02 | 3,121 | -0.50(-0.82%) |
Sep 16, 2021 | 60.14 | 60.52 | 59.99 | 60.52 | 4,102 | +0.01(+0.01%) |
Sep 15, 2021 | 59.93 | 60.51 | 59.91 | 60.51 | 2,235 | +0.52(+0.87%) |
Sep 14, 2021 | 60.38 | 60.40 | 59.96 | 59.99 | 3,229 | -0.08(-0.14%) |
Sep 13, 2021 | 60.33 | 60.33 | 59.78 | 60.07 | 2,905 | -0.25(-0.41%) |
Sep 10, 2021 | 61.11 | 61.11 | 60.28 | 60.32 | 2,674 | -0.32(-0.53%) |
Sep 09, 2021 | 61.21 | 61.21 | 60.65 | 60.65 | 7,166 | -0.39(-0.63%) |
Sep 08, 2021 | 61.11 | 61.11 | 60.79 | 61.03 | 2,478 | -0.26(-0.43%) |
Sep 07, 2021 | 61.41 | 61.41 | 61.14 | 61.30 | 4,637 | +0.01(+0.02%) |
Sep 03, 2021 | 61.29 | 61.35 | 61.21 | 61.29 | 4,887 | +0.31(+0.50%) |
Sep 02, 2021 | 61.15 | 61.23 | 60.90 | 60.98 | 14,512 | +0.15(+0.25%) |
Sep 01, 2021 | 61.07 | 61.19 | 60.83 | 60.83 | 4,929 | -0.06(-0.11%) |
Aug 31, 2021 | 61.22 | 61.22 | 60.69 | 60.89 | 7,382 | -0.14(-0.23%) |
Aug 30, 2021 | 60.76 | 61.09 | 60.76 | 61.03 | 5,869 | +0.79(+1.30%) |
Aug 27, 2021 | 59.77 | 60.33 | 59.77 | 60.24 | 1,789 | +0.65(+1.08%) |
Aug 26, 2021 | 59.94 | 59.98 | 59.59 | 59.60 | 114,511 | -0.42(-0.70%) |
Aug 25, 2021 | 59.97 | 60.02 | 59.92 | 60.02 | 13,913 | +0.21(+0.35%) |
Aug 24, 2021 | 59.83 | 59.92 | 59.76 | 59.81 | 25,424 | +0.07(+0.11%) |
Aug 23, 2021 | 59.71 | 59.89 | 59.72 | 59.74 | 2,673 | +0.76(+1.29%) |
Aug 20, 2021 | 58.41 | 59.01 | 58.41 | 58.98 | 36,436 | +0.71(+1.22%) |
Aug 19, 2021 | 57.58 | 58.44 | 57.58 | 58.27 | 13,160 | +0.36(+0.63%) |
Aug 18, 2021 | 58.36 | 58.80 | 57.91 | 57.91 | 5,625 | -0.55(-0.94%) |
Aug 17, 2021 | 58.59 | 58.73 | 58.08 | 58.46 | 10,193 | -0.82(-1.38%) |
Aug 16, 2021 | 59.18 | 59.27 | 58.56 | 59.27 | 3,539 | +0.05(+0.08%) |
Aug 13, 2021 | 59.18 | 59.22 | 59.09 | 59.22 | 4,505 | +0.23(+0.38%) |
Aug 12, 2021 | 58.62 | 59.04 | 58.59 | 59.00 | 6,396 | +0.30(+0.51%) |
Aug 11, 2021 | 59.02 | 59.02 | 58.43 | 58.70 | 2,485 | -0.01(-0.02%) |
Aug 10, 2021 | 59.04 | 59.06 | 58.62 | 58.71 | 15,641 | -0.26(-0.44%) |
Aug 09, 2021 | 59.09 | 59.17 | 58.96 | 58.97 | 9,983 | +0.05(+0.08%) |
Aug 06, 2021 | 59.22 | 59.22 | 58.92 | 58.93 | 2,691 | -0.32(-0.54%) |
Aug 05, 2021 | 59.28 | 59.28 | 59.12 | 59.25 | 5,422 | +0.37(+0.63%) |
Aug 04, 2021 | 59.07 | 59.15 | 58.81 | 58.88 | 11,242 | -0.05(-0.08%) |
Aug 03, 2021 | 58.67 | 58.93 | 58.22 | 58.93 | 7,374 | +0.54(+0.92%) |