Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.71 | 60.42 | 59.17 | 59.75 | 678,945 | -0.17(-0.29%) |
Oct 28, 2021 | 60.55 | 60.77 | 59.26 | 59.93 | 833,279 | -0.36(-0.59%) |
Oct 27, 2021 | 60.66 | 61.60 | 60.10 | 60.28 | 751,186 | -0.50(-0.82%) |
Oct 26, 2021 | 63.64 | 60.64 | 60.78 | 709,914 | -2.77(-4.36%) | |
Oct 25, 2021 | 64.03 | 65.05 | 63.51 | 63.56 | 695,170 | -0.53(-0.83%) |
Oct 22, 2021 | 64.78 | 65.31 | 63.81 | 64.09 | 462,075 | -0.93(-1.44%) |
Oct 21, 2021 | 64.99 | 66.02 | 64.42 | 65.02 | 737,940 | +0.09(+0.13%) |
Oct 20, 2021 | 65.22 | 65.83 | 64.68 | 64.93 | 469,277 | +0.06(+0.09%) |
Oct 19, 2021 | 64.38 | 65.18 | 63.89 | 64.88 | 512,763 | +0.92(+1.45%) |
Oct 18, 2021 | 63.51 | 64.30 | 63.27 | 63.95 | 492,579 | +0.10(+0.15%) |
Oct 15, 2021 | 64.99 | 65.18 | 63.83 | 63.85 | 643,115 | -0.68(-1.06%) |
Oct 14, 2021 | 64.50 | 64.99 | 63.68 | 64.54 | 553,717 | +0.61(+0.95%) |
Oct 13, 2021 | 61.79 | 64.53 | 61.79 | 63.93 | 736,992 | +2.20(+3.57%) |
Oct 12, 2021 | 61.08 | 62.63 | 61.01 | 61.73 | 693,789 | +0.79(+1.30%) |
Oct 11, 2021 | 60.39 | 61.34 | 60.39 | 60.94 | 485,122 | +0.65(+1.07%) |
Oct 08, 2021 | 60.38 | 61.02 | 59.96 | 60.29 | 447,328 | +0.05(+0.08%) |
Oct 07, 2021 | 60.54 | 60.94 | 60.16 | 60.24 | 535,075 | +0.13(+0.22%) |
Oct 06, 2021 | 59.10 | 60.13 | 58.98 | 60.11 | 533,314 | +0.61(+1.02%) |
Oct 05, 2021 | 59.31 | 60.62 | 58.93 | 59.50 | 497,234 | +0.46(+0.78%) |
Oct 04, 2021 | 58.95 | 59.70 | 58.67 | 59.04 | 559,652 | -0.20(-0.34%) |
Oct 01, 2021 | 58.87 | 59.73 | 58.56 | 59.24 | 592,982 | +0.39(+0.65%) |
Sep 30, 2021 | 58.37 | 59.61 | 58.29 | 58.86 | 697,506 | +0.64(+1.09%) |
Sep 29, 2021 | 58.04 | 58.93 | 57.75 | 58.22 | 618,707 | +0.11(+0.18%) |
Sep 28, 2021 | 59.57 | 59.70 | 57.45 | 58.12 | 1,119,645 | -1.77(-2.96%) |
Sep 27, 2021 | 60.45 | 60.78 | 59.82 | 59.89 | 844,983 | -0.43(-0.72%) |
Sep 24, 2021 | 61.04 | 61.24 | 60.24 | 60.32 | 629,935 | -0.78(-1.28%) |
Sep 23, 2021 | 61.44 | 61.96 | 61.00 | 61.10 | 735,157 | +0.15(+0.25%) |
Sep 22, 2021 | 61.25 | 62.00 | 60.87 | 60.95 | 462,554 | +0.08(+0.13%) |
Sep 21, 2021 | 62.40 | 62.51 | 60.86 | 60.87 | 600,129 | -1.08(-1.74%) |
Sep 20, 2021 | 61.26 | 62.58 | 60.49 | 61.95 | 620,419 | -0.20(-0.33%) |
Sep 17, 2021 | 62.25 | 62.49 | 61.51 | 62.15 | 1,380,672 | -0.02(-0.03%) |
Sep 16, 2021 | 63.07 | 63.24 | 62.03 | 62.17 | 373,653 | -0.60(-0.95%) |
Sep 15, 2021 | 62.76 | 63.08 | 62.06 | 62.77 | 389,739 | +0.33(+0.52%) |
Sep 14, 2021 | 63.15 | 63.15 | 61.84 | 62.44 | 443,916 | -0.43(-0.69%) |
Sep 13, 2021 | 61.80 | 63.06 | 61.27 | 62.87 | 459,543 | +1.34(+2.17%) |
Sep 10, 2021 | 62.06 | 62.25 | 61.33 | 61.53 | 325,376 | -0.27(-0.44%) |
Sep 09, 2021 | 61.74 | 62.42 | 61.37 | 61.80 | 491,455 | -0.07(-0.11%) |
Sep 08, 2021 | 61.94 | 62.40 | 61.63 | 61.87 | 426,648 | -0.43(-0.70%) |
Sep 07, 2021 | 63.25 | 63.91 | 62.18 | 62.30 | 447,547 | -1.32(-2.07%) |
Sep 03, 2021 | 63.30 | 63.80 | 62.52 | 63.62 | 291,154 | -0.19(-0.30%) |
Sep 02, 2021 | 63.93 | 64.09 | 63.08 | 63.82 | 321,077 | +0.26(+0.41%) |
Sep 01, 2021 | 64.05 | 65.00 | 63.17 | 63.56 | 1,137,238 | -0.52(-0.81%) |
Aug 31, 2021 | 63.86 | 64.40 | 63.62 | 64.08 | 379,638 | -0.11(-0.16%) |
Aug 30, 2021 | 64.71 | 64.72 | 63.70 | 64.18 | 199,214 | -0.54(-0.83%) |
Aug 27, 2021 | 64.08 | 65.14 | 63.97 | 64.72 | 346,733 | +0.79(+1.24%) |
Aug 26, 2021 | 64.59 | 64.59 | 63.18 | 63.93 | 349,772 | -0.40(-0.63%) |
Aug 25, 2021 | 64.16 | 65.04 | 63.76 | 64.34 | 379,407 | +0.54(+0.85%) |
Aug 24, 2021 | 63.67 | 64.03 | 63.11 | 63.80 | 256,569 | +0.22(+0.35%) |
Aug 23, 2021 | 63.74 | 64.01 | 63.06 | 63.58 | 462,937 | -0.46(-0.72%) |
Aug 20, 2021 | 63.51 | 64.38 | 63.48 | 64.04 | 329,033 | +0.32(+0.50%) |
Aug 19, 2021 | 64.27 | 64.65 | 63.38 | 63.72 | 945,860 | -1.13(-1.74%) |
Aug 18, 2021 | 64.98 | 65.78 | 64.82 | 64.85 | 876,762 | -0.26(-0.40%) |
Aug 17, 2021 | 64.78 | 65.23 | 64.25 | 65.11 | 348,504 | -0.16(-0.25%) |
Aug 16, 2021 | 65.15 | 65.95 | 64.03 | 65.27 | 315,231 | +0.53(+0.82%) |
Aug 13, 2021 | 64.26 | 65.45 | 64.26 | 64.74 | 384,212 | +0.44(+0.69%) |
Aug 12, 2021 | 64.78 | 65.28 | 63.90 | 64.30 | 288,686 | -0.47(-0.73%) |
Aug 11, 2021 | 65.08 | 65.09 | 63.71 | 64.77 | 497,675 | -0.05(-0.07%) |
Aug 10, 2021 | 65.00 | 65.13 | 63.83 | 64.82 | 450,974 | -0.18(-0.28%) |
Aug 09, 2021 | 67.20 | 67.33 | 64.68 | 65.00 | 978,727 | -1.81(-2.72%) |
Aug 06, 2021 | 62.40 | 66.95 | 62.06 | 66.81 | 1,406,189 | +5.87(+9.64%) |
Aug 05, 2021 | 60.66 | 61.44 | 60.32 | 60.94 | 476,836 | +0.71(+1.18%) |
Aug 04, 2021 | 60.07 | 61.15 | 60.07 | 60.23 | 575,049 | -0.32(-0.52%) |
Aug 03, 2021 | 61.92 | 62.16 | 60.02 | 60.54 | 900,887 | -1.44(-2.32%) |