Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 62.43 | 62.44 | 61.23 | 61.64 | 8,201,915 | -0.69(-1.11%) |
Oct 28, 2021 | 61.74 | 62.86 | 61.68 | 62.33 | 5,935,229 | +0.49(+0.79%) |
Oct 27, 2021 | 63.34 | 63.44 | 61.77 | 61.84 | 6,924,706 | -2.17(-3.39%) |
Oct 26, 2021 | 63.84 | 64.30 | 64.01 | 5,918,638 | +0.25(+0.40%) | |
Oct 25, 2021 | 63.57 | 64.24 | 63.18 | 63.76 | 5,003,397 | +0.64(+1.01%) |
Oct 22, 2021 | 62.82 | 63.22 | 62.19 | 63.12 | 4,254,794 | +0.46(+0.73%) |
Oct 21, 2021 | 62.57 | 63.56 | 62.10 | 62.67 | 6,209,061 | -0.17(-0.27%) |
Oct 20, 2021 | 61.70 | 62.96 | 61.50 | 62.83 | 5,556,616 | +0.36(+0.57%) |
Oct 19, 2021 | 62.64 | 62.83 | 62.12 | 62.48 | 5,221,054 | +0.40(+0.65%) |
Oct 18, 2021 | 62.93 | 63.03 | 61.74 | 62.08 | 5,253,305 | -0.37(-0.60%) |
Oct 15, 2021 | 63.12 | 63.50 | 62.30 | 62.45 | 6,616,937 | +0.11(+0.18%) |
Oct 14, 2021 | 61.95 | 62.64 | 61.36 | 62.34 | 7,314,021 | +1.33(+2.18%) |
Oct 13, 2021 | 60.11 | 61.16 | 59.55 | 61.01 | 5,500,352 | +0.49(+0.80%) |
Oct 12, 2021 | 60.30 | 61.09 | 60.07 | 60.53 | 6,920,812 | +0.17(+0.28%) |
Oct 11, 2021 | 61.70 | 61.83 | 60.29 | 60.36 | 5,168,006 | -0.56(-0.92%) |
Oct 08, 2021 | 59.85 | 61.01 | 59.76 | 60.92 | 6,872,478 | +1.55(+2.61%) |
Oct 07, 2021 | 59.38 | 60.16 | 59.24 | 59.37 | 6,440,875 | +0.60(+1.02%) |
Oct 06, 2021 | 58.42 | 59.27 | 57.44 | 58.77 | 9,709,410 | -0.36(-0.62%) |
Oct 05, 2021 | 59.28 | 60.15 | 58.10 | 59.13 | 8,458,864 | +0.21(+0.36%) |
Oct 04, 2021 | 59.76 | 60.48 | 58.80 | 58.92 | 9,717,282 | -0.50(-0.85%) |
Oct 01, 2021 | 57.96 | 59.45 | 57.88 | 59.42 | 7,346,440 | +1.64(+2.83%) |
Sep 30, 2021 | 57.94 | 58.93 | 57.51 | 57.79 | 6,991,613 | -0.11(-0.19%) |
Sep 29, 2021 | 58.60 | 58.60 | 57.72 | 57.90 | 5,308,868 | -0.54(-0.93%) |
Sep 28, 2021 | 59.68 | 59.78 | 58.26 | 58.44 | 6,517,663 | -0.54(-0.92%) |
Sep 27, 2021 | 58.89 | 59.65 | 58.70 | 58.98 | 8,078,835 | +1.12(+1.94%) |
Sep 24, 2021 | 57.35 | 58.23 | 57.04 | 57.86 | 4,129,744 | +0.08(+0.15%) |
Sep 23, 2021 | 56.05 | 57.89 | 55.87 | 57.78 | 6,257,274 | +1.77(+3.15%) |
Sep 22, 2021 | 54.98 | 56.78 | 54.70 | 56.01 | 8,133,730 | +1.94(+3.58%) |
Sep 21, 2021 | 54.26 | 54.56 | 52.98 | 54.07 | 4,840,352 | +0.66(+1.24%) |
Sep 20, 2021 | 53.38 | 54.51 | 52.43 | 53.41 | 7,401,646 | -1.62(-2.94%) |
Sep 17, 2021 | 55.02 | 55.66 | 54.66 | 55.03 | 8,151,772 | -0.22(-0.41%) |
Sep 16, 2021 | 55.65 | 55.83 | 54.93 | 55.25 | 4,423,804 | -0.44(-0.79%) |
Sep 15, 2021 | 54.42 | 55.79 | 54.36 | 55.69 | 7,353,966 | +1.88(+3.49%) |
Sep 14, 2021 | 55.46 | 55.48 | 53.70 | 53.81 | 5,999,699 | -0.98(-1.79%) |
Sep 13, 2021 | 53.88 | 54.82 | 53.83 | 54.79 | 6,295,128 | +1.63(+3.06%) |
Sep 10, 2021 | 54.40 | 54.44 | 52.94 | 53.17 | 5,209,880 | -0.36(-0.66%) |
Sep 09, 2021 | 52.98 | 54.36 | 52.83 | 53.52 | 5,353,337 | +0.13(+0.25%) |
Sep 08, 2021 | 55.03 | 55.39 | 53.35 | 53.39 | 7,936,416 | -1.37(-2.49%) |
Sep 07, 2021 | 54.49 | 55.83 | 54.28 | 54.76 | 5,297,310 | +0.31(+0.57%) |
Sep 03, 2021 | 53.96 | 54.68 | 53.76 | 54.45 | 5,359,095 | +0.32(+0.59%) |
Sep 02, 2021 | 54.07 | 54.85 | 53.64 | 54.13 | 5,778,606 | +0.61(+1.14%) |
Sep 01, 2021 | 55.25 | 55.54 | 53.31 | 53.52 | 6,941,141 | -1.89(-3.41%) |
Aug 31, 2021 | 54.77 | 55.93 | 54.77 | 55.41 | 6,913,128 | +0.32(+0.58%) |
Aug 30, 2021 | 56.40 | 56.54 | 55.04 | 55.09 | 6,566,506 | -1.02(-1.82%) |
Aug 27, 2021 | 54.96 | 56.59 | 54.96 | 56.11 | 7,012,564 | +1.80(+3.32%) |
Aug 26, 2021 | 54.92 | 55.06 | 54.23 | 54.31 | 5,326,174 | -0.50(-0.92%) |
Aug 25, 2021 | 54.14 | 55.35 | 53.76 | 54.81 | 5,635,509 | +0.63(+1.16%) |
Aug 24, 2021 | 53.57 | 54.56 | 53.33 | 54.19 | 4,917,125 | +1.07(+2.01%) |
Aug 23, 2021 | 52.30 | 53.27 | 52.16 | 53.12 | 4,812,792 | +1.92(+3.74%) |
Aug 20, 2021 | 50.15 | 51.33 | 49.99 | 51.20 | 6,379,364 | +0.50(+1.00%) |
Aug 19, 2021 | 51.83 | 52.28 | 50.06 | 50.70 | 8,755,921 | -1.92(-3.64%) |
Aug 18, 2021 | 53.27 | 54.07 | 52.55 | 52.62 | 4,721,149 | -0.77(-1.44%) |
Aug 17, 2021 | 53.68 | 54.48 | 53.04 | 53.38 | 6,192,130 | -0.65(-1.21%) |
Aug 16, 2021 | 53.97 | 54.59 | 53.57 | 54.04 | 6,085,831 | -0.71(-1.30%) |
Aug 13, 2021 | 55.15 | 55.45 | 54.69 | 54.75 | 3,932,327 | -0.36(-0.66%) |
Aug 12, 2021 | 54.56 | 55.15 | 54.09 | 55.11 | 5,346,838 | +0.37(+0.68%) |
Aug 11, 2021 | 53.96 | 54.81 | 53.76 | 54.74 | 5,246,580 | +0.61(+1.13%) |
Aug 10, 2021 | 53.41 | 54.30 | 53.19 | 54.13 | 6,537,841 | +1.17(+2.20%) |
Aug 09, 2021 | 52.32 | 53.57 | 52.25 | 52.96 | 5,889,727 | -0.18(-0.33%) |
Aug 06, 2021 | 53.07 | 53.47 | 52.25 | 53.14 | 6,863,053 | +0.85(+1.63%) |
Aug 05, 2021 | 51.06 | 53.07 | 50.93 | 52.29 | 7,738,862 | +1.95(+3.88%) |
Aug 04, 2021 | 50.68 | 51.76 | 50.15 | 50.33 | 6,609,696 | -1.44(-2.79%) |
Aug 03, 2021 | 50.24 | 51.79 | 49.67 | 51.78 | 5,285,674 | +1.37(+2.72%) |