Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.50 | 60.80 | 59.15 | 59.99 | 271,082 | +0.22(+0.37%) |
Oct 28, 2021 | 58.95 | 59.87 | 58.53 | 59.77 | 137,344 | +1.27(+2.17%) |
Oct 27, 2021 | 59.39 | 59.40 | 58.26 | 58.50 | 167,717 | -1.28(-2.14%) |
Oct 26, 2021 | 59.92 | 59.78 | 267,266 | -0.12(-0.20%) | ||
Oct 25, 2021 | 59.15 | 60.10 | 58.56 | 59.90 | 215,230 | +0.68(+1.15%) |
Oct 22, 2021 | 59.40 | 59.60 | 59.20 | 59.22 | 98,641 | -0.11(-0.19%) |
Oct 21, 2021 | 59.15 | 59.51 | 58.55 | 59.33 | 155,589 | +0.29(+0.49%) |
Oct 20, 2021 | 58.30 | 59.20 | 58.13 | 59.04 | 89,606 | +0.86(+1.48%) |
Oct 19, 2021 | 58.52 | 58.91 | 57.94 | 58.18 | 101,664 | -0.39(-0.67%) |
Oct 18, 2021 | 58.30 | 59.11 | 58.13 | 58.57 | 124,837 | +0.15(+0.26%) |
Oct 15, 2021 | 58.88 | 59.09 | 58.41 | 58.42 | 148,590 | +0.13(+0.22%) |
Oct 14, 2021 | 57.85 | 58.70 | 57.85 | 58.29 | 117,207 | +0.57(+0.99%) |
Oct 13, 2021 | 57.69 | 58.37 | 57.57 | 57.72 | 111,061 | -0.01(-0.02%) |
Oct 12, 2021 | 57.90 | 58.16 | 57.45 | 57.73 | 125,798 | +0.04(+0.07%) |
Oct 11, 2021 | 57.72 | 58.15 | 56.96 | 57.69 | 111,746 | -0.35(-0.60%) |
Oct 08, 2021 | 58.04 | 58.64 | 57.80 | 58.04 | 132,772 | +0.00(+0.00%) |
Oct 07, 2021 | 57.26 | 58.63 | 57.26 | 58.04 | 170,985 | +1.05(+1.84%) |
Oct 06, 2021 | 56.20 | 57.06 | 55.80 | 56.99 | 137,728 | +0.37(+0.65%) |
Oct 05, 2021 | 56.00 | 57.14 | 55.80 | 56.62 | 183,628 | +0.53(+0.94%) |
Oct 04, 2021 | 55.55 | 56.30 | 55.20 | 56.09 | 155,769 | +0.68(+1.23%) |
Oct 01, 2021 | 56.24 | 56.24 | 55.32 | 55.41 | 201,503 | -0.70(-1.25%) |
Sep 30, 2021 | 57.41 | 57.59 | 56.16 | 56.11 | 201,321 | -0.91(-1.60%) |
Sep 29, 2021 | 55.09 | 57.15 | 55.09 | 57.02 | 176,030 | +2.01(+3.65%) |
Sep 28, 2021 | 54.90 | 55.78 | 54.03 | 55.01 | 245,443 | +0.10(+0.18%) |
Sep 27, 2021 | 55.91 | 56.45 | 54.90 | 54.91 | 185,550 | -0.95(-1.70%) |
Sep 24, 2021 | 54.88 | 56.26 | 53.52 | 55.86 | 473,399 | +1.00(+1.82%) |
Sep 23, 2021 | 54.78 | 55.65 | 54.58 | 54.86 | 190,725 | +0.38(+0.70%) |
Sep 22, 2021 | 53.42 | 55.07 | 53.04 | 54.48 | 341,603 | +1.27(+2.39%) |
Sep 21, 2021 | 52.81 | 53.52 | 52.65 | 53.21 | 199,303 | +0.67(+1.28%) |
Sep 20, 2021 | 52.39 | 52.87 | 51.79 | 52.54 | 164,700 | -0.36(-0.68%) |
Sep 17, 2021 | 53.32 | 53.79 | 52.73 | 52.90 | 576,218 | -0.36(-0.68%) |
Sep 16, 2021 | 54.00 | 54.00 | 52.70 | 53.26 | 152,110 | -0.52(-0.97%) |
Sep 15, 2021 | 53.45 | 54.27 | 53.22 | 53.78 | 163,886 | +0.31(+0.58%) |
Sep 14, 2021 | 53.40 | 53.51 | 52.62 | 53.47 | 219,692 | +0.10(+0.19%) |
Sep 13, 2021 | 53.74 | 53.74 | 52.83 | 53.37 | 165,316 | -0.13(-0.24%) |
Sep 10, 2021 | 54.48 | 54.68 | 53.49 | 53.50 | 177,380 | -1.04(-1.91%) |
Sep 09, 2021 | 55.26 | 55.26 | 54.52 | 54.54 | 169,199 | -0.93(-1.68%) |
Sep 08, 2021 | 55.59 | 55.79 | 54.84 | 55.47 | 244,714 | -0.24(-0.43%) |
Sep 07, 2021 | 57.13 | 57.33 | 55.55 | 55.71 | 232,486 | -1.79(-3.11%) |
Sep 03, 2021 | 57.65 | 57.98 | 57.15 | 57.50 | 169,732 | -0.31(-0.54%) |
Sep 02, 2021 | 57.50 | 57.83 | 57.08 | 57.81 | 115,009 | +0.41(+0.71%) |
Sep 01, 2021 | 57.65 | 57.99 | 56.56 | 57.40 | 168,148 | +0.01(+0.02%) |
Aug 31, 2021 | 56.99 | 57.49 | 56.72 | 57.39 | 176,730 | +0.21(+0.37%) |
Aug 30, 2021 | 56.72 | 57.53 | 56.72 | 57.18 | 163,099 | +0.39(+0.69%) |
Aug 27, 2021 | 55.93 | 56.85 | 55.84 | 56.79 | 278,988 | +0.69(+1.23%) |
Aug 26, 2021 | 56.80 | 57.30 | 56.09 | 56.10 | 239,718 | -0.88(-1.54%) |
Aug 25, 2021 | 57.71 | 57.71 | 56.77 | 56.98 | 163,925 | -0.31(-0.54%) |
Aug 24, 2021 | 58.17 | 58.29 | 57.26 | 57.29 | 187,437 | -0.58(-1.00%) |
Aug 23, 2021 | 58.42 | 58.76 | 57.85 | 57.87 | 178,437 | -0.35(-0.60%) |
Aug 20, 2021 | 58.04 | 59.22 | 58.04 | 58.22 | 320,108 | +0.24(+0.41%) |
Aug 19, 2021 | 58.47 | 58.75 | 57.70 | 57.98 | 240,360 | -0.81(-1.38%) |
Aug 18, 2021 | 59.26 | 59.85 | 58.70 | 58.79 | 175,939 | -0.62(-1.04%) |
Aug 17, 2021 | 59.36 | 59.86 | 59.07 | 59.41 | 194,032 | -0.43(-0.72%) |
Aug 16, 2021 | 59.76 | 60.57 | 59.34 | 59.84 | 195,113 | +0.03(+0.05%) |
Aug 13, 2021 | 59.44 | 59.96 | 58.79 | 59.81 | 212,908 | +0.41(+0.69%) |
Aug 12, 2021 | 60.51 | 60.51 | 59.33 | 59.40 | 190,152 | -1.14(-1.88%) |
Aug 11, 2021 | 59.81 | 60.55 | 59.45 | 60.54 | 171,178 | +0.83(+1.39%) |
Aug 10, 2021 | 58.75 | 60.20 | 58.51 | 59.71 | 351,605 | +1.31(+2.24%) |
Aug 09, 2021 | 58.38 | 58.87 | 58.00 | 58.40 | 447,823 | -0.36(-0.61%) |
Aug 06, 2021 | 57.00 | 59.54 | 56.98 | 58.76 | 411,674 | +2.29(+4.06%) |
Aug 05, 2021 | 54.58 | 58.71 | 53.41 | 56.47 | 424,012 | +3.29(+6.19%) |
Aug 04, 2021 | 52.96 | 53.75 | 52.88 | 53.18 | 247,862 | -0.24(-0.45%) |
Aug 03, 2021 | 52.72 | 53.55 | 52.39 | 53.42 | 210,670 | +0.67(+1.27%) |