Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.57 | 58.67 | 58.57 | 58.67 | 79,713 | +0.07(+0.11%) |
Oct 28, 2021 | 58.54 | 58.62 | 58.54 | 58.61 | 49,957 | +0.02(+0.03%) |
Oct 27, 2021 | 58.60 | 58.60 | 58.53 | 58.59 | 76,466 | +0.11(+0.19%) |
Oct 26, 2021 | 58.52 | 58.48 | 161,386 | -0.06(-0.11%) | ||
Oct 25, 2021 | 58.49 | 58.55 | 58.49 | 58.54 | 104,667 | +0.02(+0.04%) |
Oct 22, 2021 | 58.48 | 58.54 | 58.48 | 58.51 | 234,680 | +0.01(+0.02%) |
Oct 21, 2021 | 58.67 | 58.67 | 58.49 | 58.50 | 85,621 | -0.13(-0.23%) |
Oct 20, 2021 | 58.60 | 58.67 | 58.60 | 58.64 | 56,777 | +0.03(+0.05%) |
Oct 19, 2021 | 58.61 | 58.67 | 58.61 | 58.61 | 79,607 | -0.05(-0.08%) |
Oct 18, 2021 | 58.64 | 58.69 | 58.64 | 58.66 | 102,058 | +0.02(+0.03%) |
Oct 15, 2021 | 58.62 | 58.67 | 58.62 | 58.64 | 65,077 | -0.04(-0.06%) |
Oct 14, 2021 | 58.67 | 58.67 | 58.61 | 58.67 | 98,300 | +0.05(+0.08%) |
Oct 13, 2021 | 58.58 | 58.65 | 58.58 | 58.63 | 69,884 | -0.03(-0.05%) |
Oct 12, 2021 | 58.64 | 58.66 | 58.60 | 58.66 | 59,955 | +0.12(+0.21%) |
Oct 11, 2021 | 58.53 | 58.57 | 58.53 | 58.53 | 149,364 | -0.08(-0.14%) |
Oct 08, 2021 | 58.61 | 58.63 | 58.59 | 58.61 | 112,367 | -0.02(-0.04%) |
Oct 07, 2021 | 58.67 | 58.67 | 58.61 | 58.64 | 87,298 | -0.04(-0.06%) |
Oct 06, 2021 | 58.71 | 58.71 | 58.66 | 58.67 | 69,863 | -0.01(-0.02%) |
Oct 05, 2021 | 58.67 | 58.74 | 58.67 | 58.68 | 84,605 | +0.01(+0.02%) |
Oct 04, 2021 | 58.75 | 58.75 | 58.67 | 58.67 | 188,810 | -0.04(-0.06%) |
Oct 01, 2021 | 58.73 | 58.73 | 58.67 | 58.71 | 173,619 | +0.05(+0.08%) |
Sep 30, 2021 | 58.73 | 58.73 | 58.66 | 58.67 | 179,101 | -0.06(-0.10%) |
Sep 29, 2021 | 58.72 | 58.75 | 58.68 | 58.73 | 124,142 | -0.03(-0.05%) |
Sep 28, 2021 | 58.86 | 58.86 | 58.70 | 58.76 | 268,990 | -0.18(-0.31%) |
Sep 27, 2021 | 58.91 | 58.96 | 58.90 | 58.94 | 291,451 | -0.03(-0.05%) |
Sep 24, 2021 | 58.95 | 59.01 | 58.95 | 58.97 | 41,857 | -0.00(-0.01%) |
Sep 23, 2021 | 59.07 | 59.07 | 58.96 | 58.97 | 83,401 | -0.18(-0.30%) |
Sep 22, 2021 | 59.12 | 59.16 | 59.12 | 59.15 | 55,478 | +0.00(+0.00%) |
Sep 21, 2021 | 59.16 | 59.16 | 59.12 | 59.15 | 52,276 | -0.01(-0.02%) |
Sep 20, 2021 | 59.18 | 59.18 | 59.12 | 59.16 | 95,536 | +0.05(+0.08%) |
Sep 17, 2021 | 59.09 | 59.12 | 59.07 | 59.12 | 54,184 | +0.03(+0.05%) |
Sep 16, 2021 | 59.09 | 59.10 | 59.07 | 59.09 | 39,835 | -0.04(-0.06%) |
Sep 15, 2021 | 59.08 | 59.12 | 59.08 | 59.12 | 72,984 | -0.01(-0.02%) |
Sep 14, 2021 | 59.11 | 59.13 | 59.08 | 59.13 | 90,679 | +0.04(+0.07%) |
Sep 13, 2021 | 59.07 | 59.11 | 59.07 | 59.10 | 77,239 | +0.01(+0.02%) |
Sep 10, 2021 | 59.03 | 59.10 | 59.03 | 59.08 | 58,024 | +0.00(+0.01%) |
Sep 09, 2021 | 59.09 | 59.10 | 59.04 | 59.08 | 85,076 | +0.01(+0.02%) |
Sep 08, 2021 | 58.89 | 59.08 | 58.89 | 59.07 | 126,931 | +0.17(+0.29%) |
Sep 07, 2021 | 58.93 | 58.96 | 58.90 | 58.90 | 135,514 | -0.14(-0.24%) |
Sep 03, 2021 | 59.01 | 59.07 | 59.01 | 59.04 | 67,179 | -0.05(-0.08%) |
Sep 02, 2021 | 59.09 | 59.11 | 59.07 | 59.09 | 63,891 | +0.00(+0.00%) |
Sep 01, 2021 | 59.10 | 59.12 | 59.06 | 59.09 | 93,044 | -0.02(-0.04%) |
Aug 31, 2021 | 59.10 | 59.13 | 59.10 | 59.11 | 80,510 | -0.01(-0.02%) |
Aug 30, 2021 | 59.07 | 59.13 | 59.07 | 59.12 | 58,878 | -0.01(-0.02%) |
Aug 27, 2021 | 59.09 | 59.13 | 59.08 | 59.13 | 62,272 | +0.01(+0.02%) |
Aug 26, 2021 | 59.07 | 59.12 | 59.06 | 59.12 | 72,922 | -0.02(-0.03%) |
Aug 25, 2021 | 59.13 | 59.16 | 59.13 | 59.14 | 120,366 | -0.03(-0.05%) |
Aug 24, 2021 | 59.19 | 59.19 | 59.14 | 59.17 | 57,660 | -0.01(-0.02%) |
Aug 23, 2021 | 59.15 | 59.17 | 59.14 | 59.17 | 79,088 | +0.00(+0.01%) |
Aug 20, 2021 | 59.14 | 59.19 | 59.14 | 59.17 | 55,527 | +0.00(+0.01%) |
Aug 19, 2021 | 59.19 | 59.19 | 59.13 | 59.17 | 80,659 | +0.01(+0.01%) |
Aug 18, 2021 | 59.13 | 59.20 | 59.13 | 59.16 | 73,521 | -0.01(-0.02%) |
Aug 17, 2021 | 59.13 | 59.18 | 59.12 | 59.17 | 58,505 | -0.01(-0.01%) |
Aug 16, 2021 | 59.13 | 59.17 | 59.13 | 59.17 | 75,210 | -0.00(-0.00%) |
Aug 13, 2021 | 59.13 | 59.17 | 59.13 | 59.17 | 74,154 | +0.01(+0.02%) |
Aug 12, 2021 | 59.17 | 59.21 | 59.14 | 59.16 | 97,002 | -0.05(-0.09%) |
Aug 11, 2021 | 59.26 | 59.26 | 59.20 | 59.21 | 65,431 | -0.02(-0.03%) |
Aug 10, 2021 | 59.31 | 59.31 | 59.23 | 59.23 | 66,844 | -0.04(-0.06%) |
Aug 09, 2021 | 59.32 | 59.32 | 59.24 | 59.27 | 52,396 | -0.01(-0.02%) |
Aug 06, 2021 | 59.34 | 59.34 | 59.26 | 59.28 | 53,492 | -0.08(-0.13%) |
Aug 05, 2021 | 59.31 | 59.38 | 59.31 | 59.35 | 152,550 | +0.04(+0.06%) |
Aug 04, 2021 | 59.34 | 59.38 | 59.28 | 59.32 | 70,449 | -0.08(-0.13%) |
Aug 03, 2021 | 59.37 | 59.39 | 59.32 | 59.39 | 181,151 | +0.09(+0.14%) |