Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 61.31 | 61.74 | 61.31 | 61.61 | 7,809 | +0.30(+0.49%) |
Oct 28, 2021 | 60.56 | 61.38 | 60.56 | 61.31 | 9,425 | +0.99(+1.64%) |
Oct 27, 2021 | 61.05 | 61.09 | 60.33 | 60.33 | 4,934 | -0.77(-1.26%) |
Oct 26, 2021 | 61.45 | 61.09 | 61.09 | 9,352 | -0.17(-0.28%) | |
Oct 25, 2021 | 61.06 | 61.39 | 61.00 | 61.27 | 5,123 | +0.23(+0.37%) |
Oct 22, 2021 | 60.91 | 61.04 | 60.69 | 61.04 | 2,999 | +0.12(+0.20%) |
Oct 21, 2021 | 60.75 | 60.92 | 60.67 | 60.92 | 4,112 | +0.31(+0.51%) |
Oct 20, 2021 | 60.43 | 60.78 | 60.42 | 60.61 | 4,017 | +0.26(+0.43%) |
Oct 19, 2021 | 60.12 | 60.46 | 60.12 | 60.35 | 5,983 | +0.40(+0.67%) |
Oct 18, 2021 | 59.66 | 60.05 | 59.66 | 59.95 | 7,889 | +0.23(+0.38%) |
Oct 15, 2021 | 59.89 | 59.95 | 59.72 | 59.72 | 2,598 | +0.16(+0.26%) |
Oct 14, 2021 | 59.61 | 59.61 | 59.32 | 59.56 | 2,877 | +0.58(+0.98%) |
Oct 13, 2021 | 58.46 | 58.99 | 58.43 | 58.99 | 8,556 | +0.58(+1.00%) |
Oct 12, 2021 | 58.51 | 58.53 | 58.27 | 58.40 | 7,610 | +0.20(+0.35%) |
Oct 11, 2021 | 58.64 | 58.72 | 58.20 | 58.20 | 3,403 | -0.33(-0.57%) |
Oct 08, 2021 | 58.90 | 58.90 | 58.52 | 58.53 | 2,713 | -0.26(-0.44%) |
Oct 07, 2021 | 58.65 | 59.20 | 58.65 | 58.79 | 4,123 | +0.65(+1.13%) |
Oct 06, 2021 | 57.87 | 58.15 | 57.50 | 58.14 | 6,868 | +0.02(+0.03%) |
Oct 05, 2021 | 58.01 | 58.30 | 57.61 | 58.12 | 8,871 | +0.48(+0.83%) |
Oct 04, 2021 | 58.41 | 58.55 | 57.50 | 57.65 | 13,742 | -0.69(-1.18%) |
Oct 01, 2021 | 58.37 | 58.37 | 57.55 | 58.33 | 6,279 | +0.58(+1.01%) |
Sep 30, 2021 | 58.62 | 58.62 | 57.75 | 57.75 | 6,824 | -0.59(-1.02%) |
Sep 29, 2021 | 58.64 | 58.66 | 58.34 | 58.34 | 5,333 | -0.10(-0.16%) |
Sep 28, 2021 | 59.30 | 59.46 | 58.44 | 58.44 | 8,562 | -1.36(-2.27%) |
Sep 27, 2021 | 59.63 | 60.01 | 59.63 | 59.80 | 11,353 | +0.06(+0.11%) |
Sep 24, 2021 | 59.71 | 59.83 | 59.47 | 59.73 | 9,601 | -0.08(-0.13%) |
Sep 23, 2021 | 59.16 | 60.85 | 59.16 | 59.81 | 123,477 | +1.02(+1.74%) |
Sep 22, 2021 | 58.62 | 59.05 | 58.62 | 58.79 | 6,175 | +0.62(+1.06%) |
Sep 21, 2021 | 58.70 | 58.70 | 57.99 | 58.17 | 9,057 | -0.02(-0.03%) |
Sep 20, 2021 | 58.29 | 58.29 | 57.60 | 58.19 | 7,800 | -0.92(-1.56%) |
Sep 17, 2021 | 59.40 | 59.40 | 58.97 | 59.11 | 4,238 | -0.34(-0.57%) |
Sep 16, 2021 | 59.40 | 59.60 | 59.22 | 59.45 | 2,003 | -0.01(-0.02%) |
Sep 15, 2021 | 59.15 | 59.55 | 59.05 | 59.46 | 4,858 | +0.42(+0.71%) |
Sep 14, 2021 | 59.68 | 59.68 | 58.97 | 59.03 | 2,877 | -0.36(-0.60%) |
Sep 13, 2021 | 59.79 | 59.79 | 59.26 | 59.39 | 11,578 | +0.00(+0.00%) |
Sep 10, 2021 | 59.63 | 59.77 | 59.39 | 59.39 | 2,803 | -0.35(-0.58%) |
Sep 09, 2021 | 59.67 | 60.16 | 59.67 | 59.74 | 7,021 | -0.21(-0.35%) |
Sep 08, 2021 | 60.12 | 60.12 | 59.77 | 59.95 | 4,105 | -0.26(-0.44%) |
Sep 07, 2021 | 60.86 | 60.86 | 60.22 | 60.22 | 7,275 | -0.48(-0.80%) |
Sep 03, 2021 | 60.96 | 60.96 | 60.63 | 60.70 | 5,983 | -0.15(-0.24%) |
Sep 02, 2021 | 60.77 | 61.15 | 60.72 | 60.85 | 5,882 | +0.23(+0.39%) |
Sep 01, 2021 | 60.88 | 60.90 | 60.37 | 60.61 | 8,477 | +0.10(+0.16%) |
Aug 31, 2021 | 60.46 | 60.64 | 60.37 | 60.52 | 5,121 | -0.13(-0.21%) |
Aug 30, 2021 | 61.04 | 61.04 | 60.63 | 60.65 | 6,960 | +0.07(+0.11%) |
Aug 27, 2021 | 60.04 | 60.72 | 60.04 | 60.58 | 3,663 | +0.66(+1.10%) |
Aug 26, 2021 | 60.40 | 60.40 | 59.91 | 59.91 | 13,078 | -0.34(-0.56%) |
Aug 25, 2021 | 60.14 | 60.41 | 59.99 | 60.25 | 12,505 | +0.25(+0.41%) |
Aug 24, 2021 | 59.92 | 60.08 | 59.91 | 60.00 | 4,814 | +0.23(+0.38%) |
Aug 23, 2021 | 59.52 | 59.78 | 59.48 | 59.78 | 7,310 | +0.68(+1.15%) |
Aug 20, 2021 | 58.30 | 59.17 | 58.30 | 59.10 | 5,385 | +0.60(+1.03%) |
Aug 19, 2021 | 58.19 | 58.66 | 58.19 | 58.50 | 4,759 | -0.14(-0.24%) |
Aug 18, 2021 | 58.99 | 59.28 | 58.64 | 58.64 | 4,840 | -0.46(-0.77%) |
Aug 17, 2021 | 59.29 | 59.29 | 58.78 | 59.09 | 7,486 | -0.61(-1.03%) |
Aug 16, 2021 | 59.67 | 59.71 | 59.53 | 59.71 | 2,847 | -0.09(-0.15%) |
Aug 13, 2021 | 59.83 | 59.90 | 59.80 | 59.80 | 4,457 | -0.21(-0.35%) |
Aug 12, 2021 | 60.12 | 60.12 | 59.78 | 60.01 | 2,014 | +0.03(+0.05%) |
Aug 11, 2021 | 59.91 | 60.02 | 59.73 | 59.98 | 5,021 | +0.20(+0.34%) |
Aug 10, 2021 | 59.73 | 59.94 | 59.73 | 59.78 | 12,324 | +0.25(+0.42%) |
Aug 09, 2021 | 59.63 | 59.69 | 59.48 | 59.53 | 3,840 | -0.07(-0.11%) |
Aug 06, 2021 | 59.70 | 59.70 | 59.47 | 59.59 | 5,322 | +0.18(+0.30%) |
Aug 05, 2021 | 59.29 | 59.42 | 59.19 | 59.42 | 5,342 | +0.37(+0.62%) |
Aug 04, 2021 | 59.19 | 59.19 | 59.01 | 59.05 | 3,085 | -0.23(-0.39%) |
Aug 03, 2021 | 59.00 | 59.28 | 58.82 | 59.28 | 11,438 | +0.29(+0.49%) |