Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.35 | 58.73 | 57.60 | 58.01 | 1,505,511 | -0.39(-0.67%) |
Oct 28, 2021 | 58.02 | 58.42 | 57.95 | 58.40 | 854,591 | +0.37(+0.64%) |
Oct 27, 2021 | 58.60 | 58.83 | 57.84 | 58.02 | 1,042,852 | -0.55(-0.95%) |
Oct 26, 2021 | 58.43 | 58.58 | 822,275 | +0.14(+0.23%) | ||
Oct 25, 2021 | 58.73 | 59.04 | 58.26 | 58.44 | 786,807 | -0.37(-0.63%) |
Oct 22, 2021 | 58.34 | 58.98 | 58.25 | 58.82 | 757,867 | +0.50(+0.86%) |
Oct 21, 2021 | 58.50 | 58.66 | 58.24 | 58.32 | 739,977 | -0.24(-0.40%) |
Oct 20, 2021 | 58.05 | 58.95 | 58.05 | 58.55 | 1,049,996 | +0.65(+1.12%) |
Oct 19, 2021 | 57.72 | 58.00 | 57.42 | 57.91 | 707,286 | +0.54(+0.94%) |
Oct 18, 2021 | 57.14 | 57.61 | 56.88 | 57.37 | 1,455,548 | -0.24(-0.41%) |
Oct 15, 2021 | 57.92 | 58.14 | 57.51 | 57.61 | 1,168,851 | -0.30(-0.52%) |
Oct 14, 2021 | 57.24 | 58.00 | 57.05 | 57.91 | 970,183 | +0.86(+1.50%) |
Oct 13, 2021 | 56.46 | 57.19 | 55.97 | 57.05 | 977,863 | +0.55(+0.97%) |
Oct 12, 2021 | 56.45 | 56.84 | 56.24 | 56.51 | 1,013,845 | +0.13(+0.23%) |
Oct 11, 2021 | 56.24 | 56.60 | 55.69 | 56.38 | 2,054,140 | -0.05(-0.08%) |
Oct 08, 2021 | 56.92 | 57.17 | 56.39 | 56.42 | 1,193,287 | -0.65(-1.13%) |
Oct 07, 2021 | 57.90 | 58.17 | 57.01 | 57.07 | 1,619,226 | -0.65(-1.12%) |
Oct 06, 2021 | 57.04 | 57.77 | 56.69 | 57.72 | 982,260 | +0.50(+0.87%) |
Oct 05, 2021 | 57.42 | 57.42 | 56.88 | 57.22 | 1,289,378 | +0.24(+0.42%) |
Oct 04, 2021 | 56.15 | 57.18 | 56.15 | 56.98 | 860,520 | +0.75(+1.33%) |
Oct 01, 2021 | 56.61 | 57.04 | 55.98 | 56.23 | 2,100,780 | -0.36(-0.64%) |
Sep 30, 2021 | 57.96 | 57.96 | 56.60 | 56.60 | 2,033,667 | -0.87(-1.52%) |
Sep 29, 2021 | 56.88 | 57.82 | 56.74 | 57.47 | 1,062,059 | +0.57(+1.01%) |
Sep 28, 2021 | 57.35 | 57.63 | 56.76 | 56.90 | 1,606,257 | -0.51(-0.89%) |
Sep 27, 2021 | 57.68 | 58.60 | 57.29 | 57.41 | 1,558,539 | -0.05(-0.10%) |
Sep 24, 2021 | 58.50 | 58.83 | 57.43 | 57.46 | 1,537,360 | -0.15(-0.27%) |
Sep 23, 2021 | 57.40 | 58.39 | 57.18 | 57.62 | 1,769,402 | +0.45(+0.78%) |
Sep 22, 2021 | 58.33 | 58.45 | 56.93 | 57.17 | 1,684,429 | -0.95(-1.63%) |
Sep 21, 2021 | 58.50 | 58.84 | 57.94 | 58.12 | 1,826,322 | -0.35(-0.61%) |
Sep 20, 2021 | 58.39 | 59.57 | 57.85 | 58.47 | 1,911,106 | +0.05(+0.09%) |
Sep 17, 2021 | 58.33 | 59.29 | 58.14 | 58.42 | 3,728,500 | -0.32(-0.54%) |
Sep 16, 2021 | 58.92 | 59.29 | 58.63 | 58.73 | 1,382,235 | -0.21(-0.36%) |
Sep 15, 2021 | 58.79 | 59.70 | 58.38 | 58.94 | 2,451,368 | -0.89(-1.49%) |
Sep 14, 2021 | 60.79 | 60.96 | 59.69 | 59.84 | 1,113,964 | -0.75(-1.23%) |
Sep 13, 2021 | 61.23 | 61.49 | 60.50 | 60.58 | 1,038,098 | -0.10(-0.16%) |
Sep 10, 2021 | 62.02 | 62.02 | 60.61 | 60.68 | 1,004,386 | -1.36(-2.20%) |
Sep 09, 2021 | 62.23 | 62.37 | 61.70 | 62.05 | 854,061 | -0.20(-0.32%) |
Sep 08, 2021 | 61.16 | 62.47 | 61.05 | 62.25 | 1,176,078 | +1.07(+1.76%) |
Sep 07, 2021 | 62.22 | 62.28 | 61.06 | 61.17 | 1,440,124 | -1.16(-1.85%) |
Sep 03, 2021 | 62.71 | 62.87 | 62.12 | 62.33 | 993,251 | -0.41(-0.65%) |
Sep 02, 2021 | 62.54 | 62.95 | 62.44 | 62.74 | 1,119,082 | +0.30(+0.48%) |
Sep 01, 2021 | 62.39 | 62.62 | 61.99 | 62.44 | 1,041,414 | +0.15(+0.25%) |
Aug 31, 2021 | 61.78 | 62.45 | 61.73 | 62.28 | 2,008,078 | +0.49(+0.80%) |
Aug 30, 2021 | 62.01 | 62.43 | 61.73 | 61.79 | 1,029,160 | -0.36(-0.59%) |
Aug 27, 2021 | 62.95 | 63.19 | 62.10 | 62.16 | 1,591,518 | -0.73(-1.16%) |
Aug 26, 2021 | 62.67 | 62.91 | 62.49 | 62.88 | 1,815,411 | +0.23(+0.36%) |
Aug 25, 2021 | 62.25 | 62.86 | 62.04 | 62.66 | 1,257,041 | +0.35(+0.55%) |
Aug 24, 2021 | 62.70 | 62.72 | 61.85 | 62.31 | 1,835,106 | -0.39(-0.62%) |
Aug 23, 2021 | 63.00 | 63.03 | 62.35 | 62.70 | 1,734,056 | -0.32(-0.51%) |
Aug 20, 2021 | 62.24 | 63.05 | 62.06 | 63.02 | 1,621,593 | +0.60(+0.96%) |
Aug 19, 2021 | 62.21 | 62.72 | 62.06 | 62.42 | 2,085,514 | +0.24(+0.39%) |
Aug 18, 2021 | 62.21 | 62.48 | 61.78 | 62.18 | 2,333,086 | -0.09(-0.15%) |
Aug 17, 2021 | 62.07 | 62.35 | 61.74 | 62.27 | 1,542,823 | +0.15(+0.25%) |
Aug 16, 2021 | 61.60 | 62.30 | 61.49 | 62.12 | 1,277,334 | +0.63(+1.03%) |
Aug 13, 2021 | 60.87 | 61.52 | 60.83 | 61.48 | 1,002,933 | +0.62(+1.02%) |
Aug 12, 2021 | 61.01 | 61.12 | 60.70 | 60.86 | 1,125,375 | -0.13(-0.21%) |
Aug 11, 2021 | 60.51 | 61.24 | 60.37 | 60.99 | 1,312,758 | +0.57(+0.94%) |
Aug 10, 2021 | 60.19 | 60.62 | 59.95 | 60.42 | 760,539 | +0.16(+0.27%) |
Aug 09, 2021 | 60.24 | 60.54 | 59.96 | 60.26 | 941,483 | +0.02(+0.03%) |
Aug 06, 2021 | 60.50 | 60.76 | 60.18 | 60.24 | 982,021 | -0.30(-0.49%) |
Aug 05, 2021 | 60.37 | 60.57 | 59.70 | 60.54 | 1,307,852 | +0.73(+1.22%) |
Aug 04, 2021 | 59.66 | 59.89 | 59.13 | 59.80 | 1,383,877 | -0.13(-0.21%) |
Aug 03, 2021 | 59.52 | 59.99 | 59.24 | 59.93 | 972,198 | +0.51(+0.87%) |