Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.07 | 60.34 | 59.95 | 60.10 | 3,188,722 | +0.00(+0.00%) |
Oct 28, 2021 | 59.85 | 60.19 | 59.84 | 60.10 | 3,733,065 | +0.28(+0.47%) |
Oct 27, 2021 | 60.45 | 60.46 | 59.81 | 59.81 | 7,029,057 | -0.53(-0.88%) |
Oct 26, 2021 | 60.28 | 60.51 | 60.34 | 3,598,489 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.41 | 60.50 | 60.10 | 60.32 | 2,213,916 | -0.14(-0.23%) |
Oct 22, 2021 | 60.21 | 60.55 | 60.14 | 60.46 | 2,882,659 | +0.39(+0.64%) |
Oct 21, 2021 | 59.99 | 60.11 | 59.79 | 60.08 | 1,978,077 | +0.12(+0.20%) |
Oct 20, 2021 | 59.58 | 60.07 | 59.56 | 59.95 | 3,003,128 | +0.49(+0.83%) |
Oct 19, 2021 | 59.24 | 59.47 | 59.10 | 59.46 | 2,340,617 | +0.49(+0.83%) |
Oct 18, 2021 | 58.98 | 59.22 | 58.73 | 58.97 | 3,638,615 | -0.29(-0.49%) |
Oct 15, 2021 | 59.43 | 59.58 | 59.15 | 59.26 | 3,118,205 | +0.07(+0.11%) |
Oct 14, 2021 | 58.70 | 59.23 | 58.57 | 59.20 | 4,759,944 | +0.77(+1.32%) |
Oct 13, 2021 | 58.19 | 58.52 | 57.77 | 58.42 | 4,664,978 | +0.26(+0.45%) |
Oct 12, 2021 | 58.17 | 58.43 | 58.01 | 58.16 | 4,385,321 | +0.09(+0.16%) |
Oct 11, 2021 | 58.36 | 58.56 | 58.06 | 58.06 | 3,006,282 | -0.32(-0.55%) |
Oct 08, 2021 | 58.60 | 58.66 | 58.32 | 58.39 | 3,181,222 | -0.25(-0.42%) |
Oct 07, 2021 | 58.67 | 59.15 | 58.56 | 58.63 | 3,636,988 | +0.21(+0.36%) |
Oct 06, 2021 | 57.66 | 58.42 | 57.42 | 58.42 | 6,533,555 | +0.52(+0.90%) |
Oct 05, 2021 | 57.73 | 58.15 | 57.50 | 57.90 | 3,336,509 | +0.27(+0.47%) |
Oct 04, 2021 | 57.57 | 57.99 | 57.21 | 57.63 | 7,376,183 | -0.03(-0.05%) |
Oct 01, 2021 | 57.63 | 58.03 | 57.12 | 57.66 | 5,710,242 | +0.25(+0.44%) |
Sep 30, 2021 | 58.39 | 58.50 | 57.40 | 57.40 | 7,040,456 | -0.86(-1.47%) |
Sep 29, 2021 | 57.84 | 58.51 | 57.77 | 58.26 | 4,572,478 | +0.58(+1.00%) |
Sep 28, 2021 | 58.26 | 58.26 | 57.52 | 57.69 | 6,900,813 | -0.70(-1.20%) |
Sep 27, 2021 | 58.88 | 59.05 | 58.37 | 58.39 | 4,250,473 | -0.54(-0.91%) |
Sep 24, 2021 | 58.85 | 59.15 | 58.85 | 58.92 | 2,549,993 | -0.03(-0.05%) |
Sep 23, 2021 | 58.84 | 59.25 | 58.79 | 58.95 | 2,906,643 | +0.21(+0.35%) |
Sep 22, 2021 | 58.79 | 59.06 | 58.54 | 58.74 | 4,507,644 | +0.22(+0.37%) |
Sep 21, 2021 | 58.87 | 59.12 | 58.48 | 58.53 | 4,119,370 | -0.09(-0.16%) |
Sep 20, 2021 | 58.57 | 59.00 | 58.13 | 58.62 | 6,286,755 | -0.43(-0.72%) |
Sep 17, 2021 | 59.44 | 59.49 | 58.99 | 59.05 | 2,496,499 | -0.52(-0.87%) |
Sep 16, 2021 | 59.77 | 59.90 | 59.28 | 59.57 | 2,905,363 | -0.19(-0.32%) |
Sep 15, 2021 | 59.60 | 60.02 | 59.40 | 59.75 | 2,645,781 | +0.20(+0.33%) |
Sep 14, 2021 | 59.90 | 59.90 | 59.47 | 59.56 | 2,730,989 | -0.11(-0.19%) |
Sep 13, 2021 | 60.03 | 60.17 | 59.49 | 59.67 | 4,017,129 | -0.06(-0.09%) |
Sep 10, 2021 | 60.25 | 60.25 | 59.72 | 59.73 | 3,764,287 | -0.37(-0.61%) |
Sep 09, 2021 | 60.54 | 60.64 | 60.08 | 60.09 | 2,045,906 | -0.51(-0.84%) |
Sep 08, 2021 | 60.00 | 60.66 | 59.92 | 60.60 | 2,639,265 | +0.56(+0.93%) |
Sep 07, 2021 | 60.71 | 60.71 | 59.99 | 60.05 | 2,408,488 | -0.74(-1.22%) |
Sep 03, 2021 | 60.78 | 60.95 | 60.55 | 60.79 | 1,490,893 | -0.14(-0.23%) |
Sep 02, 2021 | 60.76 | 60.96 | 60.68 | 60.93 | 1,686,633 | +0.32(+0.53%) |
Sep 01, 2021 | 60.45 | 60.67 | 60.27 | 60.61 | 3,990,098 | +0.22(+0.36%) |
Aug 31, 2021 | 60.34 | 60.45 | 60.17 | 60.39 | 2,123,761 | +0.04(+0.06%) |
Aug 30, 2021 | 60.13 | 60.45 | 60.08 | 60.36 | 1,746,871 | +0.24(+0.41%) |
Aug 27, 2021 | 60.02 | 60.23 | 59.90 | 60.11 | 2,295,333 | +0.21(+0.35%) |
Aug 26, 2021 | 60.02 | 60.05 | 59.75 | 59.90 | 1,851,427 | -0.20(-0.33%) |
Aug 25, 2021 | 60.06 | 60.22 | 59.86 | 60.10 | 2,032,686 | +0.01(+0.02%) |
Aug 24, 2021 | 60.51 | 60.51 | 60.08 | 60.09 | 2,305,535 | -0.39(-0.64%) |
Aug 23, 2021 | 60.80 | 60.82 | 60.44 | 60.48 | 1,870,460 | -0.19(-0.32%) |
Aug 20, 2021 | 60.41 | 60.84 | 60.21 | 60.67 | 1,525,391 | +0.30(+0.50%) |
Aug 19, 2021 | 59.78 | 60.52 | 59.78 | 60.37 | 3,502,845 | +0.36(+0.60%) |
Aug 18, 2021 | 60.68 | 60.86 | 59.98 | 60.01 | 2,957,558 | -0.80(-1.32%) |
Aug 17, 2021 | 60.54 | 60.80 | 60.37 | 60.81 | 2,057,994 | +0.08(+0.12%) |
Aug 16, 2021 | 60.20 | 60.75 | 60.14 | 60.74 | 1,910,574 | +0.49(+0.81%) |
Aug 13, 2021 | 59.99 | 60.26 | 59.94 | 60.25 | 1,603,345 | +0.33(+0.55%) |
Aug 12, 2021 | 59.89 | 59.96 | 59.78 | 59.92 | 1,642,020 | +0.00(+0.00%) |
Aug 11, 2021 | 59.80 | 60.05 | 59.77 | 59.92 | 1,926,431 | +0.24(+0.39%) |
Aug 10, 2021 | 59.65 | 59.81 | 59.52 | 59.68 | 1,166,644 | +0.08(+0.14%) |
Aug 09, 2021 | 59.63 | 59.68 | 59.44 | 59.60 | 1,347,459 | +0.04(+0.06%) |
Aug 06, 2021 | 59.57 | 59.73 | 59.49 | 59.56 | 1,901,813 | +0.06(+0.09%) |
Aug 05, 2021 | 59.46 | 59.53 | 59.22 | 59.50 | 1,553,443 | +0.17(+0.29%) |
Aug 04, 2021 | 59.69 | 59.69 | 59.17 | 59.34 | 2,266,868 | -0.42(-0.71%) |
Aug 03, 2021 | 59.43 | 59.81 | 59.38 | 59.76 | 1,936,873 | +0.36(+0.60%) |