Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.14 | 60.54 | 59.65 | 59.70 | 3,552,740 | -0.56(-0.93%) |
Oct 28, 2021 | 60.03 | 60.55 | 59.55 | 60.26 | 3,219,462 | +0.29(+0.48%) |
Oct 27, 2021 | 61.14 | 61.42 | 59.87 | 59.97 | 2,838,623 | -0.77(-1.27%) |
Oct 26, 2021 | 61.94 | 60.74 | 3,525,876 | -1.18(-1.91%) | ||
Oct 25, 2021 | 61.71 | 62.04 | 61.37 | 61.92 | 2,608,324 | +0.38(+0.62%) |
Oct 22, 2021 | 60.34 | 61.74 | 60.34 | 61.54 | 1,820,876 | +1.25(+2.08%) |
Oct 21, 2021 | 60.20 | 60.55 | 59.81 | 60.29 | 1,601,761 | +0.03(+0.05%) |
Oct 20, 2021 | 60.26 | 60.65 | 59.76 | 60.26 | 2,465,591 | +0.28(+0.46%) |
Oct 19, 2021 | 59.55 | 60.01 | 58.96 | 59.98 | 1,671,340 | +0.69(+1.16%) |
Oct 18, 2021 | 59.30 | 60.00 | 58.65 | 59.29 | 1,814,332 | -0.14(-0.23%) |
Oct 15, 2021 | 59.94 | 59.96 | 59.24 | 59.43 | 2,313,057 | -0.20(-0.34%) |
Oct 14, 2021 | 58.97 | 59.67 | 58.22 | 59.64 | 2,121,510 | +1.16(+1.99%) |
Oct 13, 2021 | 59.01 | 59.10 | 57.81 | 58.47 | 2,338,037 | -0.44(-0.74%) |
Oct 12, 2021 | 58.83 | 59.18 | 58.54 | 58.91 | 2,238,376 | -0.54(-0.91%) |
Oct 11, 2021 | 59.06 | 59.90 | 58.78 | 59.45 | 2,104,034 | +0.63(+1.07%) |
Oct 08, 2021 | 58.84 | 59.26 | 58.38 | 58.82 | 2,264,142 | +0.25(+0.43%) |
Oct 07, 2021 | 58.36 | 59.05 | 57.95 | 58.57 | 2,071,791 | +0.67(+1.16%) |
Oct 06, 2021 | 57.61 | 57.93 | 56.59 | 57.90 | 1,966,891 | +0.02(+0.03%) |
Oct 05, 2021 | 57.01 | 58.09 | 56.53 | 57.88 | 2,289,824 | +1.04(+1.83%) |
Oct 04, 2021 | 56.62 | 57.63 | 56.57 | 56.84 | 2,564,789 | +0.33(+0.59%) |
Oct 01, 2021 | 56.01 | 56.76 | 55.22 | 56.50 | 2,411,333 | +0.73(+1.32%) |
Sep 30, 2021 | 56.71 | 56.80 | 55.75 | 55.77 | 3,050,777 | -0.72(-1.27%) |
Sep 29, 2021 | 56.38 | 56.75 | 56.25 | 56.48 | 2,112,144 | +0.20(+0.35%) |
Sep 28, 2021 | 56.66 | 57.26 | 56.23 | 56.29 | 2,966,556 | -0.18(-0.31%) |
Sep 27, 2021 | 55.94 | 56.83 | 55.80 | 56.47 | 2,736,247 | +0.93(+1.67%) |
Sep 24, 2021 | 55.75 | 56.29 | 55.48 | 55.54 | 2,554,879 | -0.48(-0.86%) |
Sep 23, 2021 | 55.09 | 56.35 | 54.91 | 56.02 | 1,934,522 | +1.20(+2.19%) |
Sep 22, 2021 | 56.35 | 56.56 | 54.45 | 54.82 | 4,317,478 | -0.96(-1.72%) |
Sep 21, 2021 | 56.48 | 56.52 | 55.40 | 55.78 | 2,799,601 | -0.46(-0.83%) |
Sep 20, 2021 | 56.83 | 57.28 | 55.53 | 56.24 | 4,128,269 | -1.74(-3.00%) |
Sep 17, 2021 | 58.20 | 58.32 | 57.66 | 57.98 | 6,718,846 | -0.57(-0.97%) |
Sep 16, 2021 | 58.08 | 58.79 | 57.69 | 58.55 | 3,367,401 | +0.45(+0.77%) |
Sep 15, 2021 | 56.23 | 58.18 | 56.00 | 58.10 | 3,437,125 | +1.99(+3.54%) |
Sep 14, 2021 | 57.07 | 57.30 | 56.07 | 56.11 | 2,533,805 | -0.72(-1.26%) |
Sep 13, 2021 | 56.18 | 56.95 | 56.11 | 56.83 | 3,538,277 | +1.17(+2.10%) |
Sep 10, 2021 | 55.62 | 56.07 | 55.39 | 55.66 | 2,200,735 | +0.21(+0.39%) |
Sep 09, 2021 | 55.43 | 56.32 | 55.35 | 55.44 | 2,263,187 | -0.20(-0.35%) |
Sep 08, 2021 | 55.01 | 55.73 | 54.31 | 55.64 | 2,820,431 | +0.48(+0.88%) |
Sep 07, 2021 | 55.72 | 55.96 | 55.03 | 55.16 | 2,567,705 | -0.79(-1.41%) |
Sep 03, 2021 | 55.97 | 56.09 | 55.47 | 55.95 | 1,249,110 | -0.03(-0.05%) |
Sep 02, 2021 | 55.47 | 56.22 | 55.44 | 55.97 | 2,181,976 | +0.53(+0.96%) |
Sep 01, 2021 | 55.95 | 55.95 | 54.79 | 55.44 | 1,661,473 | -0.32(-0.57%) |
Aug 31, 2021 | 55.92 | 55.95 | 55.44 | 55.76 | 3,108,695 | -0.07(-0.12%) |
Aug 30, 2021 | 56.26 | 56.36 | 55.81 | 55.82 | 1,363,189 | -0.46(-0.83%) |
Aug 27, 2021 | 55.52 | 56.35 | 55.44 | 56.29 | 1,553,027 | +0.77(+1.39%) |
Aug 26, 2021 | 56.01 | 56.02 | 55.35 | 55.52 | 1,847,891 | -0.52(-0.93%) |
Aug 25, 2021 | 55.39 | 56.21 | 55.14 | 56.04 | 1,486,504 | +0.64(+1.16%) |
Aug 24, 2021 | 55.13 | 55.72 | 54.90 | 55.40 | 2,122,780 | +0.28(+0.51%) |
Aug 23, 2021 | 54.99 | 55.53 | 54.53 | 55.12 | 2,161,325 | +0.34(+0.63%) |
Aug 20, 2021 | 55.00 | 55.17 | 54.37 | 54.77 | 4,884,919 | -0.35(-0.64%) |
Aug 19, 2021 | 56.19 | 56.44 | 54.93 | 55.13 | 2,415,254 | -1.47(-2.59%) |
Aug 18, 2021 | 56.80 | 57.34 | 56.57 | 56.60 | 1,726,575 | -0.53(-0.93%) |
Aug 17, 2021 | 57.72 | 58.15 | 56.88 | 57.13 | 2,111,031 | -0.78(-1.35%) |
Aug 16, 2021 | 57.48 | 58.00 | 57.20 | 57.91 | 2,987,070 | +0.26(+0.45%) |
Aug 13, 2021 | 57.33 | 57.68 | 57.08 | 57.65 | 2,750,385 | +0.54(+0.94%) |
Aug 12, 2021 | 56.82 | 57.20 | 56.49 | 57.11 | 1,691,968 | +0.30(+0.52%) |
Aug 11, 2021 | 56.95 | 57.18 | 56.59 | 56.82 | 2,037,949 | +0.08(+0.15%) |
Aug 10, 2021 | 55.98 | 56.76 | 55.89 | 56.73 | 2,951,869 | +0.79(+1.40%) |
Aug 09, 2021 | 55.69 | 56.16 | 55.31 | 55.95 | 2,798,575 | +0.25(+0.45%) |
Aug 06, 2021 | 54.68 | 55.84 | 54.68 | 55.70 | 3,366,349 | +1.38(+2.53%) |
Aug 05, 2021 | 54.64 | 54.64 | 54.25 | 54.32 | 2,523,093 | +0.05(+0.09%) |
Aug 04, 2021 | 55.03 | 55.03 | 54.05 | 54.28 | 2,416,818 | -0.96(-1.74%) |
Aug 03, 2021 | 54.86 | 55.35 | 54.06 | 55.24 | 1,603,385 | +0.40(+0.72%) |