Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.46 | 66.47 | 65.35 | 65.49 | 1,436,374 | +0.29(+0.44%) |
Oct 28, 2021 | 61.89 | 65.29 | 61.89 | 65.20 | 1,363,358 | +4.59(+7.57%) |
Oct 27, 2021 | 61.00 | 61.16 | 60.44 | 60.61 | 778,372 | -0.54(-0.88%) |
Oct 26, 2021 | 61.31 | 61.15 | 651,147 | +0.11(+0.19%) | ||
Oct 25, 2021 | 61.01 | 61.51 | 60.81 | 61.03 | 788,249 | +0.15(+0.25%) |
Oct 22, 2021 | 60.21 | 61.02 | 59.96 | 60.88 | 616,271 | +0.69(+1.14%) |
Oct 21, 2021 | 59.52 | 60.26 | 59.28 | 60.19 | 638,726 | +0.63(+1.06%) |
Oct 20, 2021 | 59.55 | 60.21 | 59.19 | 59.56 | 1,223,563 | +0.43(+0.73%) |
Oct 19, 2021 | 59.71 | 60.07 | 59.03 | 59.13 | 487,880 | -0.51(-0.85%) |
Oct 18, 2021 | 59.18 | 59.93 | 58.83 | 59.64 | 539,057 | +0.17(+0.29%) |
Oct 15, 2021 | 59.59 | 60.06 | 59.43 | 59.47 | 672,451 | +0.05(+0.08%) |
Oct 14, 2021 | 58.97 | 59.64 | 58.68 | 59.42 | 553,896 | +0.82(+1.40%) |
Oct 13, 2021 | 58.89 | 59.00 | 57.95 | 58.60 | 564,287 | -0.25(-0.42%) |
Oct 12, 2021 | 59.23 | 59.83 | 58.68 | 58.84 | 793,127 | -0.45(-0.76%) |
Oct 11, 2021 | 59.85 | 60.10 | 59.24 | 59.29 | 466,075 | -0.53(-0.88%) |
Oct 08, 2021 | 60.29 | 60.43 | 59.77 | 59.82 | 495,842 | -0.30(-0.49%) |
Oct 07, 2021 | 60.02 | 60.37 | 59.71 | 60.12 | 693,288 | +0.42(+0.70%) |
Oct 06, 2021 | 58.92 | 59.83 | 58.66 | 59.70 | 1,098,947 | +0.49(+0.82%) |
Oct 05, 2021 | 58.52 | 59.54 | 58.17 | 59.21 | 1,204,505 | +0.75(+1.28%) |
Oct 04, 2021 | 57.89 | 58.63 | 57.55 | 58.46 | 1,243,493 | +0.37(+0.64%) |
Oct 01, 2021 | 57.92 | 58.33 | 56.90 | 58.09 | 1,121,415 | +0.47(+0.81%) |
Sep 30, 2021 | 58.32 | 58.76 | 57.60 | 57.62 | 1,065,010 | -0.50(-0.86%) |
Sep 29, 2021 | 57.95 | 58.59 | 57.47 | 58.12 | 1,752,776 | +0.49(+0.85%) |
Sep 28, 2021 | 58.32 | 58.32 | 57.37 | 57.63 | 1,242,405 | -0.95(-1.62%) |
Sep 27, 2021 | 58.49 | 59.46 | 58.33 | 58.58 | 1,278,069 | +0.04(+0.07%) |
Sep 24, 2021 | 59.04 | 59.29 | 58.42 | 58.54 | 1,419,307 | -0.59(-1.00%) |
Sep 23, 2021 | 58.83 | 59.59 | 58.83 | 59.13 | 676,040 | +0.40(+0.68%) |
Sep 22, 2021 | 58.32 | 59.41 | 58.02 | 58.73 | 1,037,326 | +0.63(+1.09%) |
Sep 21, 2021 | 58.61 | 58.62 | 57.85 | 58.10 | 647,814 | -0.25(-0.43%) |
Sep 20, 2021 | 58.36 | 58.82 | 57.79 | 58.35 | 784,008 | -0.72(-1.21%) |
Sep 17, 2021 | 59.45 | 59.67 | 58.89 | 59.06 | 1,873,133 | -0.22(-0.37%) |
Sep 16, 2021 | 59.01 | 59.44 | 58.66 | 59.28 | 674,244 | +0.26(+0.44%) |
Sep 15, 2021 | 58.91 | 59.38 | 58.45 | 59.03 | 781,111 | +0.07(+0.11%) |
Sep 14, 2021 | 59.23 | 59.49 | 58.66 | 58.96 | 593,641 | -0.24(-0.40%) |
Sep 13, 2021 | 59.81 | 59.81 | 58.85 | 59.20 | 690,577 | -0.13(-0.22%) |
Sep 10, 2021 | 59.65 | 60.01 | 59.23 | 59.33 | 974,264 | -0.17(-0.29%) |
Sep 09, 2021 | 60.25 | 60.54 | 59.42 | 59.50 | 839,008 | -0.96(-1.59%) |
Sep 08, 2021 | 59.65 | 60.72 | 59.31 | 60.47 | 738,513 | +0.81(+1.36%) |
Sep 07, 2021 | 60.47 | 60.74 | 59.61 | 59.66 | 729,344 | -0.93(-1.54%) |
Sep 03, 2021 | 60.97 | 61.08 | 60.17 | 60.59 | 603,653 | -0.55(-0.90%) |
Sep 02, 2021 | 60.72 | 61.23 | 60.27 | 61.14 | 810,372 | +0.55(+0.91%) |
Sep 01, 2021 | 60.01 | 60.80 | 59.51 | 60.59 | 1,076,425 | +0.80(+1.34%) |
Aug 31, 2021 | 59.53 | 60.20 | 59.29 | 59.79 | 670,273 | +0.19(+0.32%) |
Aug 30, 2021 | 59.73 | 60.07 | 59.42 | 59.60 | 554,173 | -0.10(-0.18%) |
Aug 27, 2021 | 59.24 | 59.92 | 59.18 | 59.70 | 632,776 | +0.49(+0.82%) |
Aug 26, 2021 | 59.97 | 59.97 | 59.15 | 59.22 | 560,976 | -0.74(-1.24%) |
Aug 25, 2021 | 59.35 | 60.20 | 59.06 | 59.96 | 793,225 | +0.47(+0.78%) |
Aug 24, 2021 | 60.19 | 60.19 | 59.47 | 59.49 | 1,143,104 | -0.63(-1.05%) |
Aug 23, 2021 | 61.11 | 61.11 | 59.92 | 60.12 | 946,904 | -0.75(-1.24%) |
Aug 20, 2021 | 60.49 | 61.02 | 60.35 | 60.87 | 750,784 | +0.13(+0.22%) |
Aug 19, 2021 | 60.68 | 61.07 | 60.30 | 60.74 | 1,197,125 | -0.34(-0.56%) |
Aug 18, 2021 | 61.61 | 62.01 | 61.06 | 61.08 | 1,446,573 | -0.64(-1.03%) |
Aug 17, 2021 | 61.92 | 62.19 | 61.49 | 61.72 | 1,017,828 | -0.53(-0.86%) |
Aug 16, 2021 | 61.98 | 62.49 | 61.85 | 62.26 | 603,478 | +0.29(+0.46%) |
Aug 13, 2021 | 62.18 | 62.62 | 61.90 | 61.97 | 910,532 | -0.08(-0.12%) |
Aug 12, 2021 | 61.43 | 62.32 | 61.33 | 62.05 | 875,268 | +0.47(+0.76%) |
Aug 11, 2021 | 61.74 | 61.87 | 61.38 | 61.58 | 1,890,141 | -0.01(-0.02%) |
Aug 10, 2021 | 61.09 | 61.61 | 60.95 | 61.59 | 966,809 | +0.38(+0.62%) |
Aug 09, 2021 | 60.88 | 61.27 | 60.82 | 61.21 | 1,465,687 | +0.31(+0.52%) |
Aug 06, 2021 | 60.97 | 61.34 | 60.73 | 60.89 | 894,673 | -0.08(-0.12%) |
Aug 05, 2021 | 60.93 | 61.15 | 60.47 | 60.97 | 928,355 | +0.54(+0.90%) |
Aug 04, 2021 | 60.23 | 60.91 | 60.23 | 60.43 | 1,032,810 | -0.18(-0.30%) |
Aug 03, 2021 | 59.73 | 60.66 | 59.63 | 60.61 | 852,235 | +0.98(+1.65%) |