Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.84 | 60.55 | 59.29 | 59.88 | 677,489 | -0.17(-0.29%) |
Oct 28, 2021 | 60.68 | 60.90 | 59.39 | 60.06 | 831,493 | -0.36(-0.59%) |
Oct 27, 2021 | 60.79 | 61.73 | 60.23 | 60.41 | 749,576 | -0.50(-0.82%) |
Oct 26, 2021 | 63.78 | 60.77 | 60.91 | 708,392 | -2.78(-4.36%) | |
Oct 25, 2021 | 64.17 | 65.19 | 63.64 | 63.69 | 693,680 | -0.53(-0.83%) |
Oct 22, 2021 | 64.92 | 65.45 | 63.94 | 64.22 | 461,085 | -0.94(-1.44%) |
Oct 21, 2021 | 65.13 | 66.16 | 64.56 | 65.16 | 736,359 | +0.09(+0.13%) |
Oct 20, 2021 | 65.36 | 65.97 | 64.82 | 65.07 | 468,271 | +0.06(+0.09%) |
Oct 19, 2021 | 64.52 | 65.32 | 64.03 | 65.02 | 511,664 | +0.93(+1.45%) |
Oct 18, 2021 | 63.64 | 64.44 | 63.41 | 64.09 | 491,523 | +0.10(+0.15%) |
Oct 15, 2021 | 65.13 | 65.32 | 63.96 | 63.99 | 641,736 | -0.69(-1.06%) |
Oct 14, 2021 | 64.64 | 65.13 | 63.82 | 64.68 | 552,530 | +0.61(+0.95%) |
Oct 13, 2021 | 61.93 | 64.67 | 61.93 | 64.07 | 735,412 | +2.21(+3.57%) |
Oct 12, 2021 | 61.21 | 62.77 | 61.15 | 61.86 | 692,302 | +0.79(+1.30%) |
Oct 11, 2021 | 60.52 | 61.47 | 60.52 | 61.07 | 484,082 | +0.65(+1.07%) |
Oct 08, 2021 | 60.51 | 61.15 | 60.08 | 60.42 | 446,369 | +0.05(+0.08%) |
Oct 07, 2021 | 60.67 | 61.07 | 60.29 | 60.37 | 533,928 | +0.14(+0.22%) |
Oct 06, 2021 | 59.23 | 60.26 | 59.11 | 60.24 | 532,171 | +0.61(+1.02%) |
Oct 05, 2021 | 59.44 | 60.75 | 59.06 | 59.63 | 496,168 | +0.46(+0.78%) |
Oct 04, 2021 | 59.08 | 59.82 | 58.80 | 59.17 | 558,452 | -0.20(-0.34%) |
Oct 01, 2021 | 58.99 | 59.86 | 58.69 | 59.37 | 591,711 | +0.39(+0.65%) |
Sep 30, 2021 | 58.49 | 59.74 | 58.42 | 58.98 | 696,011 | +0.64(+1.09%) |
Sep 29, 2021 | 58.16 | 59.05 | 57.87 | 58.35 | 617,381 | +0.11(+0.18%) |
Sep 28, 2021 | 59.70 | 59.82 | 57.58 | 58.24 | 1,117,245 | -1.78(-2.96%) |
Sep 27, 2021 | 60.58 | 60.91 | 59.95 | 60.02 | 843,172 | -0.43(-0.72%) |
Sep 24, 2021 | 61.17 | 61.37 | 60.37 | 60.45 | 628,585 | -0.78(-1.28%) |
Sep 23, 2021 | 61.57 | 62.09 | 61.13 | 61.23 | 733,581 | +0.15(+0.25%) |
Sep 22, 2021 | 61.38 | 62.13 | 61.00 | 61.08 | 461,562 | +0.08(+0.13%) |
Sep 21, 2021 | 62.54 | 62.65 | 60.99 | 61.00 | 598,843 | -1.08(-1.74%) |
Sep 20, 2021 | 61.39 | 62.72 | 60.62 | 62.08 | 619,090 | -0.20(-0.33%) |
Sep 17, 2021 | 62.38 | 62.62 | 61.64 | 62.28 | 1,377,713 | -0.02(-0.03%) |
Sep 16, 2021 | 63.20 | 63.37 | 62.16 | 62.30 | 372,853 | -0.60(-0.95%) |
Sep 15, 2021 | 62.89 | 63.22 | 62.20 | 62.90 | 388,904 | +0.33(+0.52%) |
Sep 14, 2021 | 63.29 | 63.29 | 61.98 | 62.57 | 442,965 | -0.43(-0.69%) |
Sep 13, 2021 | 61.94 | 63.19 | 61.40 | 63.01 | 458,558 | +1.34(+2.17%) |
Sep 10, 2021 | 62.20 | 62.38 | 61.46 | 61.67 | 324,679 | -0.27(-0.44%) |
Sep 09, 2021 | 61.87 | 62.55 | 61.50 | 61.94 | 490,402 | -0.07(-0.11%) |
Sep 08, 2021 | 62.07 | 62.54 | 61.76 | 62.00 | 425,734 | -0.43(-0.70%) |
Sep 07, 2021 | 63.38 | 64.05 | 62.31 | 62.44 | 446,588 | -1.32(-2.07%) |
Sep 03, 2021 | 63.43 | 63.93 | 62.65 | 63.76 | 290,530 | -0.19(-0.30%) |
Sep 02, 2021 | 64.07 | 64.22 | 63.21 | 63.95 | 320,389 | +0.26(+0.41%) |
Sep 01, 2021 | 64.19 | 65.14 | 63.31 | 63.69 | 1,134,801 | -0.52(-0.81%) |
Aug 31, 2021 | 64.00 | 64.54 | 63.76 | 64.21 | 378,824 | -0.11(-0.16%) |
Aug 30, 2021 | 64.85 | 64.86 | 63.84 | 64.32 | 198,787 | -0.54(-0.83%) |
Aug 27, 2021 | 64.21 | 65.28 | 64.11 | 64.86 | 345,990 | +0.79(+1.23%) |
Aug 26, 2021 | 64.73 | 64.73 | 63.32 | 64.07 | 349,022 | -0.41(-0.63%) |
Aug 25, 2021 | 64.30 | 65.18 | 63.90 | 64.47 | 378,594 | +0.54(+0.85%) |
Aug 24, 2021 | 63.81 | 64.17 | 63.25 | 63.93 | 256,019 | +0.22(+0.35%) |
Aug 23, 2021 | 63.88 | 64.15 | 63.19 | 63.71 | 461,945 | -0.46(-0.72%) |
Aug 20, 2021 | 63.64 | 64.52 | 63.62 | 64.18 | 328,328 | +0.32(+0.50%) |
Aug 19, 2021 | 64.41 | 64.79 | 63.52 | 63.86 | 943,833 | -1.13(-1.74%) |
Aug 18, 2021 | 65.12 | 65.92 | 64.96 | 64.99 | 874,883 | -0.26(-0.40%) |
Aug 17, 2021 | 64.92 | 65.37 | 64.39 | 65.25 | 347,757 | -0.16(-0.25%) |
Aug 16, 2021 | 65.29 | 66.10 | 64.17 | 65.41 | 314,555 | +0.53(+0.82%) |
Aug 13, 2021 | 64.40 | 65.59 | 64.40 | 64.88 | 383,388 | +0.44(+0.69%) |
Aug 12, 2021 | 64.92 | 65.42 | 64.04 | 64.44 | 288,068 | -0.47(-0.73%) |
Aug 11, 2021 | 65.22 | 65.22 | 63.85 | 64.91 | 496,608 | -0.05(-0.07%) |
Aug 10, 2021 | 65.14 | 65.27 | 63.96 | 64.96 | 450,007 | -0.18(-0.28%) |
Aug 09, 2021 | 67.34 | 67.48 | 64.82 | 65.14 | 976,629 | -1.82(-2.72%) |
Aug 06, 2021 | 62.53 | 67.09 | 62.19 | 66.96 | 1,403,175 | +5.89(+9.64%) |
Aug 05, 2021 | 60.79 | 61.57 | 60.45 | 61.07 | 475,814 | +0.71(+1.18%) |
Aug 04, 2021 | 60.20 | 61.28 | 60.20 | 60.36 | 573,817 | -0.32(-0.52%) |
Aug 03, 2021 | 62.05 | 62.29 | 60.15 | 60.67 | 898,956 | -1.44(-2.32%) |