Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 57.65 | 58.40 | 57.16 | 57.26 | 366,244 | -0.57(-0.99%) |
Oct 28, 2021 | 57.60 | 58.57 | 57.17 | 57.83 | 613,066 | +0.31(+0.54%) |
Oct 27, 2021 | 60.13 | 60.45 | 56.88 | 57.52 | 948,435 | -4.17(-6.76%) |
Oct 26, 2021 | 62.16 | 61.69 | 177,433 | -0.50(-0.80%) | ||
Oct 25, 2021 | 61.76 | 63.40 | 61.76 | 62.19 | 300,036 | +0.38(+0.61%) |
Oct 22, 2021 | 61.87 | 63.48 | 61.67 | 61.81 | 216,835 | -0.10(-0.16%) |
Oct 21, 2021 | 61.48 | 62.50 | 60.86 | 61.91 | 236,287 | +0.12(+0.19%) |
Oct 20, 2021 | 60.10 | 62.42 | 60.10 | 61.79 | 258,814 | +1.96(+3.28%) |
Oct 19, 2021 | 60.72 | 60.73 | 59.39 | 59.83 | 172,422 | -0.46(-0.76%) |
Oct 18, 2021 | 58.86 | 60.54 | 58.75 | 60.29 | 276,364 | +1.03(+1.74%) |
Oct 15, 2021 | 61.76 | 62.04 | 59.13 | 59.26 | 262,676 | -1.44(-2.37%) |
Oct 14, 2021 | 59.29 | 60.78 | 59.29 | 60.70 | 233,807 | +2.03(+3.46%) |
Oct 13, 2021 | 58.44 | 59.49 | 58.21 | 58.67 | 173,984 | +0.55(+0.95%) |
Oct 12, 2021 | 57.95 | 59.10 | 57.26 | 58.12 | 284,521 | +0.27(+0.47%) |
Oct 11, 2021 | 58.28 | 59.15 | 57.83 | 57.85 | 139,215 | -0.50(-0.86%) |
Oct 08, 2021 | 59.34 | 59.65 | 58.35 | 58.35 | 141,087 | -0.83(-1.40%) |
Oct 07, 2021 | 58.46 | 60.18 | 58.27 | 59.18 | 252,185 | +1.24(+2.14%) |
Oct 06, 2021 | 58.17 | 58.82 | 57.52 | 57.94 | 226,781 | -0.71(-1.21%) |
Oct 05, 2021 | 59.17 | 59.68 | 58.62 | 58.65 | 224,234 | -0.19(-0.32%) |
Oct 04, 2021 | 57.87 | 59.05 | 57.71 | 58.84 | 249,303 | +0.94(+1.62%) |
Oct 01, 2021 | 58.22 | 59.01 | 57.60 | 57.90 | 295,569 | +0.10(+0.17%) |
Sep 30, 2021 | 59.64 | 59.94 | 57.81 | 57.80 | 294,817 | -1.56(-2.63%) |
Sep 29, 2021 | 60.21 | 60.78 | 59.22 | 59.36 | 183,392 | -0.41(-0.69%) |
Sep 28, 2021 | 61.33 | 61.53 | 59.57 | 59.77 | 238,146 | -2.15(-3.47%) |
Sep 27, 2021 | 59.76 | 62.39 | 59.11 | 61.92 | 199,542 | +1.74(+2.89%) |
Sep 24, 2021 | 60.40 | 61.05 | 59.51 | 60.18 | 235,363 | -0.86(-1.41%) |
Sep 23, 2021 | 60.61 | 61.50 | 60.58 | 61.04 | 256,911 | +0.65(+1.08%) |
Sep 22, 2021 | 60.27 | 61.19 | 60.27 | 60.39 | 277,687 | +0.88(+1.48%) |
Sep 21, 2021 | 60.38 | 60.65 | 58.86 | 59.51 | 219,113 | -0.73(-1.21%) |
Sep 20, 2021 | 61.01 | 61.27 | 59.34 | 60.24 | 406,682 | -2.37(-3.79%) |
Sep 17, 2021 | 62.12 | 62.94 | 61.37 | 62.61 | 506,180 | +0.60(+0.97%) |
Sep 16, 2021 | 61.38 | 62.72 | 60.91 | 62.01 | 240,596 | +0.93(+1.52%) |
Sep 15, 2021 | 60.38 | 61.50 | 59.87 | 61.08 | 182,144 | +0.40(+0.66%) |
Sep 14, 2021 | 62.46 | 62.54 | 60.53 | 60.68 | 255,620 | -1.14(-1.84%) |
Sep 13, 2021 | 62.26 | 62.32 | 60.21 | 61.82 | 316,589 | +0.00(+0.00%) |
Sep 10, 2021 | 63.00 | 63.66 | 61.81 | 61.82 | 271,855 | -0.85(-1.36%) |
Sep 09, 2021 | 63.19 | 63.61 | 62.50 | 62.67 | 223,176 | -0.74(-1.17%) |
Sep 08, 2021 | 65.00 | 65.10 | 63.30 | 63.41 | 405,143 | -2.23(-3.40%) |
Sep 07, 2021 | 66.40 | 67.02 | 65.10 | 65.64 | 337,473 | -0.76(-1.14%) |
Sep 03, 2021 | 67.69 | 67.69 | 65.74 | 66.40 | 419,281 | -1.52(-2.24%) |
Sep 02, 2021 | 68.50 | 69.22 | 67.73 | 67.92 | 430,855 | +0.22(+0.32%) |
Sep 01, 2021 | 67.00 | 68.40 | 66.10 | 67.70 | 843,971 | +3.31(+5.14%) |
Aug 31, 2021 | 65.56 | 65.61 | 63.75 | 64.39 | 229,606 | -0.85(-1.30%) |
Aug 30, 2021 | 66.01 | 66.18 | 64.56 | 65.24 | 162,320 | -0.43(-0.65%) |
Aug 27, 2021 | 63.60 | 66.00 | 63.60 | 65.67 | 239,209 | +2.02(+3.17%) |
Aug 26, 2021 | 64.77 | 64.88 | 63.07 | 63.65 | 140,065 | -1.44(-2.21%) |
Aug 25, 2021 | 64.93 | 65.71 | 64.55 | 65.09 | 206,162 | +0.75(+1.17%) |
Aug 24, 2021 | 63.06 | 65.60 | 63.06 | 64.34 | 240,409 | +1.07(+1.69%) |
Aug 23, 2021 | 63.49 | 63.54 | 61.36 | 63.27 | 194,053 | -0.13(-0.21%) |
Aug 20, 2021 | 61.70 | 63.73 | 61.70 | 63.40 | 275,160 | +1.77(+2.87%) |
Aug 19, 2021 | 60.97 | 62.58 | 60.86 | 61.63 | 201,920 | -0.48(-0.77%) |
Aug 18, 2021 | 61.60 | 63.86 | 61.37 | 62.11 | 212,125 | -0.49(-0.78%) |
Aug 17, 2021 | 64.14 | 64.31 | 61.54 | 62.60 | 272,098 | -2.19(-3.38%) |
Aug 16, 2021 | 64.47 | 65.80 | 63.98 | 64.79 | 256,120 | +0.13(+0.20%) |
Aug 13, 2021 | 64.94 | 65.88 | 64.31 | 64.66 | 169,772 | -0.27(-0.42%) |
Aug 12, 2021 | 65.76 | 67.68 | 64.38 | 64.93 | 441,505 | +1.15(+1.80%) |
Aug 11, 2021 | 61.50 | 63.90 | 60.86 | 63.78 | 185,768 | +2.17(+3.52%) |
Aug 10, 2021 | 60.68 | 62.40 | 60.65 | 61.61 | 117,371 | +0.80(+1.32%) |
Aug 09, 2021 | 61.77 | 62.13 | 60.60 | 60.81 | 137,576 | -1.04(-1.68%) |
Aug 06, 2021 | 63.56 | 63.56 | 61.44 | 61.85 | 156,842 | -0.95(-1.51%) |
Aug 05, 2021 | 62.24 | 63.78 | 62.24 | 62.80 | 206,319 | +0.50(+0.80%) |
Aug 04, 2021 | 63.32 | 63.80 | 62.20 | 62.30 | 206,940 | -2.07(-3.22%) |
Aug 03, 2021 | 65.13 | 65.13 | 63.26 | 64.37 | 217,080 | -0.15(-0.23%) |