Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.48 | 61.73 | 59.22 | 61.64 | 407,365 | +1.14(+1.88%) |
Oct 28, 2021 | 59.63 | 60.59 | 59.39 | 60.50 | 327,206 | +1.00(+1.68%) |
Oct 27, 2021 | 60.08 | 60.32 | 59.45 | 59.50 | 271,929 | -0.79(-1.31%) |
Oct 26, 2021 | 61.35 | 60.29 | 314,890 | -0.90(-1.47%) | ||
Oct 25, 2021 | 60.48 | 61.72 | 60.48 | 61.19 | 236,852 | +0.68(+1.12%) |
Oct 22, 2021 | 61.77 | 62.18 | 60.34 | 60.51 | 267,354 | -1.43(-2.31%) |
Oct 21, 2021 | 59.10 | 62.03 | 59.10 | 61.94 | 324,862 | +2.73(+4.61%) |
Oct 20, 2021 | 60.45 | 61.40 | 59.10 | 59.21 | 791,936 | -1.42(-2.34%) |
Oct 19, 2021 | 61.93 | 62.02 | 60.41 | 60.63 | 1,057,210 | -1.13(-1.83%) |
Oct 18, 2021 | 63.87 | 64.60 | 61.70 | 61.76 | 730,103 | -1.77(-2.79%) |
Oct 15, 2021 | 60.36 | 63.63 | 60.26 | 63.53 | 796,740 | +4.11(+6.92%) |
Oct 14, 2021 | 59.31 | 60.71 | 58.99 | 59.42 | 1,117,334 | +3.15(+5.60%) |
Oct 13, 2021 | 56.82 | 57.43 | 55.26 | 56.27 | 440,119 | -0.36(-0.64%) |
Oct 12, 2021 | 55.82 | 57.25 | 55.37 | 56.63 | 731,506 | +1.11(+2.00%) |
Oct 11, 2021 | 57.04 | 57.48 | 55.50 | 55.52 | 288,264 | -1.73(-3.02%) |
Oct 08, 2021 | 58.09 | 58.38 | 57.15 | 57.25 | 177,453 | -0.89(-1.53%) |
Oct 07, 2021 | 57.83 | 58.84 | 57.36 | 58.14 | 320,456 | +0.66(+1.15%) |
Oct 06, 2021 | 56.45 | 57.60 | 55.75 | 57.48 | 1,187,870 | +0.41(+0.72%) |
Oct 05, 2021 | 56.18 | 57.73 | 55.66 | 57.07 | 489,286 | +1.08(+1.93%) |
Oct 04, 2021 | 55.27 | 56.07 | 54.38 | 55.99 | 431,906 | +0.61(+1.10%) |
Oct 01, 2021 | 57.22 | 57.34 | 55.28 | 55.38 | 690,053 | -1.39(-2.45%) |
Sep 30, 2021 | 58.01 | 58.18 | 56.55 | 56.77 | 1,123,393 | -1.20(-2.07%) |
Sep 29, 2021 | 58.64 | 59.41 | 57.89 | 57.97 | 301,449 | -0.50(-0.86%) |
Sep 28, 2021 | 59.88 | 59.92 | 58.31 | 58.47 | 375,141 | -1.82(-3.02%) |
Sep 27, 2021 | 60.65 | 61.44 | 60.04 | 60.29 | 487,578 | -0.41(-0.68%) |
Sep 24, 2021 | 60.08 | 60.76 | 59.40 | 60.70 | 246,285 | +0.41(+0.68%) |
Sep 23, 2021 | 59.73 | 60.89 | 59.26 | 60.29 | 515,828 | +1.39(+2.36%) |
Sep 22, 2021 | 58.40 | 59.68 | 58.08 | 58.90 | 398,305 | +0.80(+1.38%) |
Sep 21, 2021 | 57.97 | 58.98 | 57.09 | 58.10 | 606,754 | +0.34(+0.59%) |
Sep 20, 2021 | 57.77 | 58.27 | 57.10 | 57.76 | 894,370 | -1.12(-1.90%) |
Sep 17, 2021 | 60.18 | 60.35 | 58.20 | 58.88 | 1,146,522 | -0.92(-1.54%) |
Sep 16, 2021 | 59.03 | 60.10 | 58.69 | 59.80 | 404,323 | +0.84(+1.42%) |
Sep 15, 2021 | 57.78 | 58.96 | 57.48 | 58.96 | 724,651 | +1.16(+2.01%) |
Sep 14, 2021 | 59.46 | 59.65 | 57.16 | 57.80 | 800,586 | -1.44(-2.43%) |
Sep 13, 2021 | 59.03 | 59.34 | 57.50 | 59.24 | 531,255 | +0.62(+1.06%) |
Sep 10, 2021 | 60.23 | 60.23 | 58.59 | 58.62 | 428,379 | -1.28(-2.14%) |
Sep 09, 2021 | 59.39 | 60.43 | 59.00 | 59.90 | 895,633 | +0.91(+1.54%) |
Sep 08, 2021 | 58.80 | 59.30 | 58.13 | 58.99 | 568,841 | +0.35(+0.60%) |
Sep 07, 2021 | 59.06 | 59.17 | 57.88 | 58.64 | 684,722 | -0.77(-1.30%) |
Sep 03, 2021 | 59.08 | 60.23 | 58.85 | 59.41 | 359,538 | +0.11(+0.19%) |
Sep 02, 2021 | 59.97 | 59.98 | 58.61 | 59.30 | 973,866 | -0.47(-0.79%) |
Sep 01, 2021 | 60.23 | 60.92 | 58.62 | 59.77 | 1,238,793 | -0.21(-0.35%) |
Aug 31, 2021 | 59.44 | 60.28 | 58.88 | 59.98 | 939,186 | +0.79(+1.33%) |
Aug 30, 2021 | 58.08 | 59.38 | 57.52 | 59.19 | 464,011 | +1.49(+2.58%) |
Aug 27, 2021 | 55.99 | 57.80 | 55.26 | 57.70 | 621,747 | +0.38(+0.66%) |
Aug 26, 2021 | 58.26 | 58.26 | 56.88 | 57.32 | 355,614 | -0.81(-1.39%) |
Aug 25, 2021 | 54.97 | 58.28 | 54.35 | 58.13 | 1,422,779 | +3.02(+5.48%) |
Aug 24, 2021 | 56.60 | 56.93 | 54.94 | 55.11 | 625,517 | -1.41(-2.49%) |
Aug 23, 2021 | 55.72 | 57.02 | 55.33 | 56.52 | 584,564 | +1.01(+1.82%) |
Aug 20, 2021 | 54.66 | 55.79 | 54.60 | 55.51 | 604,743 | +1.23(+2.27%) |
Aug 19, 2021 | 54.56 | 54.97 | 53.93 | 54.28 | 453,992 | -0.76(-1.38%) |
Aug 18, 2021 | 54.80 | 55.75 | 54.49 | 55.04 | 1,105,669 | +0.09(+0.16%) |
Aug 17, 2021 | 54.55 | 55.30 | 54.01 | 54.95 | 971,346 | +0.31(+0.57%) |
Aug 16, 2021 | 53.48 | 54.66 | 52.46 | 54.64 | 1,586,012 | +0.66(+1.22%) |
Aug 13, 2021 | 55.75 | 55.75 | 53.69 | 53.98 | 589,985 | -0.91(-1.66%) |
Aug 12, 2021 | 55.60 | 55.60 | 51.81 | 54.89 | 951,550 | +0.49(+0.90%) |
Aug 11, 2021 | 54.46 | 55.07 | 53.98 | 54.40 | 477,774 | -0.06(-0.11%) |
Aug 10, 2021 | 54.04 | 54.87 | 53.55 | 54.46 | 257,660 | +0.71(+1.32%) |
Aug 09, 2021 | 54.06 | 54.17 | 53.55 | 53.75 | 211,440 | -0.55(-1.01%) |
Aug 06, 2021 | 54.39 | 54.80 | 53.75 | 54.30 | 194,595 | +0.39(+0.72%) |
Aug 05, 2021 | 53.51 | 54.50 | 53.51 | 53.91 | 389,572 | +0.17(+0.32%) |
Aug 04, 2021 | 53.58 | 54.18 | 53.21 | 53.74 | 311,164 | -0.38(-0.70%) |
Aug 03, 2021 | 53.46 | 54.49 | 53.23 | 54.12 | 241,406 | +0.91(+1.71%) |