Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.79 | 59.97 | 59.62 | 59.83 | 29,277 | -0.05(-0.09%) |
Oct 28, 2021 | 59.55 | 59.89 | 59.55 | 59.88 | 42,410 | +0.35(+0.59%) |
Oct 27, 2021 | 60.18 | 60.09 | 59.49 | 59.53 | 100,981 | -0.40(-0.67%) |
Oct 26, 2021 | 59.77 | 60.01 | 59.93 | 72,086 | +0.33(+0.56%) | |
Oct 25, 2021 | 59.76 | 59.76 | 59.43 | 59.60 | 64,543 | -0.25(-0.42%) |
Oct 22, 2021 | 59.50 | 59.91 | 59.50 | 59.85 | 25,612 | +0.34(+0.58%) |
Oct 21, 2021 | 59.84 | 59.84 | 59.45 | 59.51 | 31,612 | -0.27(-0.44%) |
Oct 20, 2021 | 59.36 | 59.89 | 59.36 | 59.77 | 40,965 | +0.52(+0.88%) |
Oct 19, 2021 | 59.19 | 59.25 | 58.93 | 59.25 | 26,502 | -0.08(-0.14%) |
Oct 18, 2021 | 59.73 | 59.73 | 59.16 | 59.33 | 59,849 | -0.50(-0.84%) |
Oct 15, 2021 | 60.21 | 60.21 | 59.75 | 59.84 | 23,704 | -0.18(-0.30%) |
Oct 14, 2021 | 59.60 | 60.13 | 59.59 | 60.01 | 18,952 | +0.68(+1.15%) |
Oct 13, 2021 | 59.17 | 59.39 | 58.78 | 59.33 | 112,881 | +0.17(+0.29%) |
Oct 12, 2021 | 59.09 | 59.46 | 59.05 | 59.16 | 29,988 | +0.02(+0.03%) |
Oct 11, 2021 | 59.16 | 59.45 | 59.13 | 59.15 | 24,979 | +0.01(+0.02%) |
Oct 08, 2021 | 59.21 | 59.32 | 59.09 | 59.13 | 29,055 | -0.08(-0.14%) |
Oct 07, 2021 | 59.31 | 59.61 | 59.18 | 59.21 | 37,621 | +0.26(+0.44%) |
Oct 06, 2021 | 58.09 | 58.95 | 58.07 | 58.95 | 38,244 | +0.47(+0.81%) |
Oct 05, 2021 | 58.41 | 58.71 | 58.30 | 58.48 | 131,327 | +0.23(+0.39%) |
Oct 04, 2021 | 58.26 | 58.75 | 57.93 | 58.25 | 55,319 | -0.14(-0.23%) |
Oct 01, 2021 | 58.29 | 58.59 | 57.81 | 58.39 | 100,700 | +0.22(+0.38%) |
Sep 30, 2021 | 59.55 | 59.55 | 58.33 | 58.16 | 67,541 | -1.20(-2.02%) |
Sep 29, 2021 | 58.88 | 59.64 | 58.88 | 59.36 | 46,155 | +0.65(+1.10%) |
Sep 28, 2021 | 59.08 | 59.27 | 58.53 | 58.71 | 79,605 | -0.58(-0.97%) |
Sep 27, 2021 | 59.58 | 59.61 | 59.28 | 59.29 | 54,152 | -0.12(-0.19%) |
Sep 24, 2021 | 59.48 | 59.57 | 59.33 | 59.40 | 27,517 | -0.24(-0.40%) |
Sep 23, 2021 | 59.48 | 59.89 | 59.45 | 59.64 | 29,833 | +0.30(+0.50%) |
Sep 22, 2021 | 59.56 | 59.74 | 59.35 | 59.35 | 75,498 | +0.14(+0.24%) |
Sep 21, 2021 | 59.48 | 59.92 | 59.14 | 59.20 | 93,594 | -0.18(-0.30%) |
Sep 20, 2021 | 59.51 | 59.69 | 58.96 | 59.38 | 105,069 | -0.52(-0.87%) |
Sep 17, 2021 | 60.11 | 60.15 | 59.77 | 59.90 | 31,586 | -0.19(-0.31%) |
Sep 16, 2021 | 60.16 | 60.29 | 59.76 | 60.09 | 21,960 | -0.07(-0.12%) |
Sep 15, 2021 | 59.64 | 60.29 | 59.64 | 60.16 | 98,532 | +0.29(+0.49%) |
Sep 14, 2021 | 60.16 | 60.26 | 59.74 | 59.87 | 26,945 | -0.27(-0.45%) |
Sep 13, 2021 | 60.13 | 60.17 | 59.85 | 60.14 | 17,674 | +0.19(+0.31%) |
Sep 10, 2021 | 60.42 | 60.48 | 59.95 | 59.95 | 25,943 | -0.26(-0.44%) |
Sep 09, 2021 | 60.37 | 60.47 | 60.20 | 60.21 | 29,326 | -0.05(-0.09%) |
Sep 08, 2021 | 60.21 | 60.26 | 59.92 | 60.26 | 12,616 | +0.10(+0.16%) |
Sep 07, 2021 | 60.43 | 60.43 | 60.10 | 60.17 | 38,868 | -0.25(-0.41%) |
Sep 03, 2021 | 60.52 | 60.53 | 60.26 | 60.42 | 24,486 | -0.12(-0.19%) |
Sep 02, 2021 | 60.72 | 60.72 | 60.44 | 60.53 | 20,934 | -0.05(-0.09%) |
Sep 01, 2021 | 60.34 | 60.68 | 60.33 | 60.59 | 33,086 | +0.25(+0.42%) |
Aug 31, 2021 | 60.47 | 60.47 | 60.23 | 60.33 | 80,644 | -0.01(-0.02%) |
Aug 30, 2021 | 60.13 | 60.39 | 60.13 | 60.35 | 17,059 | +0.31(+0.52%) |
Aug 27, 2021 | 59.60 | 60.14 | 59.60 | 60.03 | 17,421 | +0.48(+0.81%) |
Aug 26, 2021 | 59.71 | 59.71 | 59.50 | 59.55 | 51,868 | -0.58(-0.96%) |
Aug 25, 2021 | 60.01 | 60.22 | 59.93 | 60.13 | 14,854 | +0.07(+0.11%) |
Aug 24, 2021 | 60.22 | 60.22 | 59.93 | 60.07 | 39,236 | +0.02(+0.03%) |
Aug 23, 2021 | 59.80 | 60.20 | 59.80 | 60.05 | 24,941 | +0.37(+0.61%) |
Aug 20, 2021 | 59.65 | 59.73 | 59.57 | 59.68 | 29,323 | +0.16(+0.28%) |
Aug 19, 2021 | 59.24 | 59.65 | 59.24 | 59.51 | 47,758 | -0.14(-0.23%) |
Aug 18, 2021 | 59.81 | 60.15 | 59.65 | 59.65 | 72,839 | -0.26(-0.44%) |
Aug 17, 2021 | 60.17 | 60.17 | 59.55 | 59.92 | 48,216 | -0.71(-1.16%) |
Aug 16, 2021 | 60.69 | 60.69 | 60.43 | 60.62 | 120,687 | -0.31(-0.50%) |
Aug 13, 2021 | 60.88 | 60.98 | 60.85 | 60.93 | 30,328 | +0.17(+0.28%) |
Aug 12, 2021 | 60.53 | 60.76 | 60.49 | 60.76 | 12,362 | +0.15(+0.25%) |
Aug 11, 2021 | 60.59 | 60.61 | 60.49 | 60.61 | 16,864 | +0.15(+0.25%) |
Aug 10, 2021 | 60.12 | 60.53 | 60.12 | 60.46 | 35,807 | +0.22(+0.37%) |
Aug 09, 2021 | 60.11 | 60.30 | 60.11 | 60.24 | 27,854 | +0.27(+0.45%) |
Aug 06, 2021 | 60.22 | 60.33 | 59.97 | 59.97 | 18,726 | -0.23(-0.39%) |
Aug 05, 2021 | 60.16 | 60.32 | 60.13 | 60.20 | 24,239 | +0.21(+0.36%) |
Aug 04, 2021 | 60.53 | 60.53 | 59.99 | 59.99 | 22,557 | -0.70(-1.16%) |
Aug 03, 2021 | 60.56 | 60.71 | 60.38 | 60.69 | 19,854 | +0.14(+0.23%) |