Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.49 | 60.82 | 58.50 | 58.88 | 933,929 | -1.82(-3.01%) |
Oct 28, 2021 | 59.80 | 61.14 | 59.07 | 60.70 | 731,342 | +1.15(+1.93%) |
Oct 27, 2021 | 61.60 | 62.01 | 59.30 | 59.56 | 1,158,336 | -2.26(-3.66%) |
Oct 26, 2021 | 64.50 | 61.64 | 61.82 | 1,126,070 | -2.38(-3.71%) | |
Oct 25, 2021 | 64.83 | 65.53 | 63.91 | 64.20 | 958,384 | -0.10(-0.16%) |
Oct 22, 2021 | 63.10 | 64.40 | 62.20 | 64.30 | 913,520 | +1.25(+1.98%) |
Oct 21, 2021 | 63.42 | 64.68 | 62.78 | 63.06 | 1,329,608 | -0.34(-0.53%) |
Oct 20, 2021 | 59.80 | 63.53 | 59.69 | 63.40 | 1,170,024 | +3.36(+5.60%) |
Oct 19, 2021 | 61.37 | 61.63 | 59.63 | 60.04 | 600,293 | -1.67(-2.70%) |
Oct 18, 2021 | 60.43 | 61.84 | 59.96 | 61.70 | 691,090 | +0.75(+1.23%) |
Oct 15, 2021 | 61.59 | 62.26 | 60.63 | 60.95 | 1,607,076 | +0.69(+1.14%) |
Oct 14, 2021 | 60.54 | 60.54 | 59.72 | 60.27 | 448,364 | +0.47(+0.78%) |
Oct 13, 2021 | 58.90 | 59.91 | 57.68 | 59.80 | 1,131,410 | +0.65(+1.10%) |
Oct 12, 2021 | 58.63 | 59.40 | 58.23 | 59.15 | 474,327 | +0.34(+0.58%) |
Oct 11, 2021 | 58.84 | 60.26 | 58.79 | 58.81 | 303,600 | -0.35(-0.59%) |
Oct 08, 2021 | 59.48 | 60.03 | 58.98 | 59.16 | 512,424 | -0.59(-0.98%) |
Oct 07, 2021 | 61.04 | 61.04 | 59.71 | 59.75 | 682,939 | -0.38(-0.63%) |
Oct 06, 2021 | 59.42 | 60.71 | 57.97 | 60.13 | 558,976 | -0.32(-0.53%) |
Oct 05, 2021 | 60.49 | 61.06 | 59.32 | 60.44 | 498,693 | +0.74(+1.24%) |
Oct 04, 2021 | 59.92 | 60.78 | 59.22 | 59.71 | 764,403 | -0.57(-0.94%) |
Oct 01, 2021 | 58.06 | 62.01 | 57.70 | 60.28 | 1,314,532 | +2.62(+4.55%) |
Sep 30, 2021 | 59.59 | 59.59 | 57.65 | 57.65 | 886,455 | -1.71(-2.87%) |
Sep 29, 2021 | 60.19 | 60.40 | 59.17 | 59.36 | 767,323 | -0.56(-0.93%) |
Sep 28, 2021 | 58.57 | 60.15 | 58.54 | 59.92 | 1,223,986 | +1.37(+2.33%) |
Sep 27, 2021 | 58.71 | 59.78 | 58.53 | 58.55 | 855,354 | +0.27(+0.46%) |
Sep 24, 2021 | 58.01 | 59.29 | 58.01 | 58.28 | 688,307 | +0.15(+0.26%) |
Sep 23, 2021 | 55.65 | 58.16 | 55.49 | 58.13 | 1,162,264 | +3.26(+5.94%) |
Sep 22, 2021 | 54.03 | 55.05 | 53.94 | 54.87 | 624,522 | +1.60(+3.00%) |
Sep 21, 2021 | 54.99 | 55.14 | 53.25 | 53.27 | 421,589 | -1.28(-2.34%) |
Sep 20, 2021 | 52.55 | 54.61 | 51.88 | 54.55 | 719,593 | -0.04(-0.07%) |
Sep 17, 2021 | 55.04 | 55.65 | 54.21 | 54.59 | 592,277 | -0.66(-1.19%) |
Sep 16, 2021 | 55.66 | 56.02 | 55.01 | 55.25 | 468,087 | -0.46(-0.82%) |
Sep 15, 2021 | 54.03 | 56.26 | 53.74 | 55.71 | 990,343 | +1.62(+2.99%) |
Sep 14, 2021 | 54.76 | 54.84 | 53.46 | 54.09 | 1,272,401 | -0.23(-0.42%) |
Sep 13, 2021 | 53.04 | 54.38 | 52.03 | 54.32 | 753,105 | +1.69(+3.20%) |
Sep 10, 2021 | 54.40 | 54.75 | 52.64 | 52.64 | 501,857 | -1.32(-2.44%) |
Sep 09, 2021 | 52.24 | 54.74 | 52.02 | 53.95 | 505,168 | +1.48(+2.81%) |
Sep 08, 2021 | 53.36 | 53.92 | 52.40 | 52.48 | 529,630 | -1.32(-2.45%) |
Sep 07, 2021 | 54.20 | 55.23 | 53.79 | 53.79 | 470,706 | -0.02(-0.04%) |
Sep 03, 2021 | 53.65 | 54.26 | 53.44 | 53.81 | 529,343 | -0.05(-0.09%) |
Sep 02, 2021 | 54.42 | 54.66 | 53.79 | 53.86 | 651,222 | +0.11(+0.20%) |
Sep 01, 2021 | 53.89 | 54.65 | 53.38 | 53.75 | 1,752,455 | -0.03(-0.06%) |
Aug 31, 2021 | 54.12 | 55.13 | 53.56 | 53.78 | 640,244 | -0.40(-0.74%) |
Aug 30, 2021 | 56.17 | 56.25 | 54.12 | 54.18 | 603,326 | -1.78(-3.17%) |
Aug 27, 2021 | 53.88 | 56.14 | 53.88 | 55.96 | 513,220 | +2.11(+3.93%) |
Aug 26, 2021 | 54.26 | 54.92 | 53.27 | 53.84 | 654,205 | -1.10(-2.00%) |
Aug 25, 2021 | 53.27 | 55.62 | 52.13 | 54.94 | 966,781 | +1.11(+2.06%) |
Aug 24, 2021 | 52.49 | 54.22 | 52.49 | 53.83 | 483,792 | +1.78(+3.41%) |
Aug 23, 2021 | 52.39 | 53.25 | 51.97 | 52.06 | 605,686 | -0.09(-0.17%) |
Aug 20, 2021 | 51.51 | 52.18 | 50.99 | 52.15 | 622,300 | +0.33(+0.64%) |
Aug 19, 2021 | 52.35 | 52.84 | 51.16 | 51.82 | 1,510,256 | -1.22(-2.29%) |
Aug 18, 2021 | 53.67 | 53.90 | 52.86 | 53.04 | 1,116,200 | -0.83(-1.54%) |
Aug 17, 2021 | 54.43 | 54.66 | 53.29 | 53.86 | 1,418,950 | -1.12(-2.03%) |
Aug 16, 2021 | 54.72 | 55.33 | 53.87 | 54.98 | 639,023 | -0.53(-0.95%) |
Aug 13, 2021 | 56.01 | 56.01 | 55.30 | 55.51 | 484,444 | -0.29(-0.52%) |
Aug 12, 2021 | 55.79 | 56.14 | 55.14 | 55.80 | 728,605 | -0.05(-0.09%) |
Aug 11, 2021 | 54.21 | 55.88 | 53.57 | 55.85 | 1,509,867 | +1.92(+3.57%) |
Aug 10, 2021 | 52.21 | 54.04 | 51.95 | 53.92 | 999,947 | +1.59(+3.03%) |
Aug 09, 2021 | 53.29 | 53.29 | 51.35 | 52.34 | 1,218,630 | -1.62(-2.99%) |
Aug 06, 2021 | 54.32 | 54.57 | 52.81 | 53.95 | 947,642 | +0.16(+0.30%) |
Aug 05, 2021 | 52.40 | 53.97 | 52.40 | 53.79 | 805,796 | +1.71(+3.27%) |
Aug 04, 2021 | 52.03 | 52.60 | 51.26 | 52.09 | 986,794 | -0.48(-0.91%) |
Aug 03, 2021 | 52.20 | 52.76 | 50.90 | 52.57 | 736,478 | +0.19(+0.36%) |