Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.22 | 59.68 | 59.15 | 59.31 | 79,389 | +0.36(+0.61%) |
Oct 28, 2021 | 58.36 | 59.15 | 58.33 | 58.96 | 109,878 | -0.23(-0.39%) |
Oct 27, 2021 | 59.47 | 59.52 | 59.19 | 59.19 | 212,733 | -0.28(-0.47%) |
Oct 26, 2021 | 59.57 | 59.47 | 135,318 | -0.13(-0.21%) | ||
Oct 25, 2021 | 59.51 | 59.85 | 59.29 | 59.59 | 135,036 | +0.40(+0.67%) |
Oct 22, 2021 | 59.46 | 59.47 | 58.54 | 59.20 | 160,799 | -0.22(-0.37%) |
Oct 21, 2021 | 60.21 | 60.25 | 59.35 | 59.42 | 186,284 | -1.49(-2.44%) |
Oct 20, 2021 | 61.30 | 61.97 | 60.86 | 60.91 | 87,896 | -0.72(-1.17%) |
Oct 19, 2021 | 61.79 | 61.97 | 61.18 | 61.63 | 143,514 | -0.78(-1.25%) |
Oct 18, 2021 | 63.12 | 63.12 | 62.34 | 62.41 | 72,904 | -1.31(-2.06%) |
Oct 15, 2021 | 63.51 | 63.87 | 63.33 | 63.73 | 71,936 | +0.53(+0.84%) |
Oct 14, 2021 | 63.12 | 63.34 | 62.91 | 63.20 | 150,253 | +0.72(+1.16%) |
Oct 13, 2021 | 62.70 | 63.05 | 62.42 | 62.47 | 488,946 | +0.14(+0.23%) |
Oct 12, 2021 | 62.32 | 63.06 | 62.05 | 62.33 | 139,847 | +0.12(+0.19%) |
Oct 11, 2021 | 62.07 | 62.58 | 62.07 | 62.21 | 41,079 | +0.12(+0.19%) |
Oct 08, 2021 | 62.40 | 62.88 | 62.08 | 62.09 | 177,564 | -1.13(-1.79%) |
Oct 07, 2021 | 63.36 | 63.86 | 63.22 | 63.22 | 115,106 | -0.36(-0.56%) |
Oct 06, 2021 | 63.30 | 63.65 | 62.98 | 63.58 | 244,621 | -0.79(-1.23%) |
Oct 05, 2021 | 64.82 | 64.94 | 64.28 | 64.37 | 225,982 | -0.55(-0.85%) |
Oct 04, 2021 | 64.94 | 65.07 | 64.46 | 64.92 | 149,377 | +0.89(+1.39%) |
Oct 01, 2021 | 63.77 | 64.35 | 63.39 | 64.03 | 195,444 | +1.15(+1.83%) |
Sep 30, 2021 | 63.21 | 63.57 | 62.83 | 62.89 | 112,907 | -0.04(-0.06%) |
Sep 29, 2021 | 62.88 | 63.34 | 62.72 | 62.92 | 107,221 | +0.55(+0.88%) |
Sep 28, 2021 | 62.64 | 63.01 | 62.06 | 62.37 | 196,320 | -0.05(-0.08%) |
Sep 27, 2021 | 62.55 | 62.75 | 62.06 | 62.42 | 147,118 | -0.20(-0.32%) |
Sep 24, 2021 | 62.54 | 62.96 | 62.53 | 62.63 | 53,052 | -0.17(-0.28%) |
Sep 23, 2021 | 62.81 | 63.14 | 62.66 | 62.80 | 59,532 | -0.39(-0.61%) |
Sep 22, 2021 | 63.70 | 63.70 | 63.12 | 63.19 | 43,612 | -0.35(-0.55%) |
Sep 21, 2021 | 63.65 | 63.94 | 63.25 | 63.53 | 285,313 | +0.75(+1.20%) |
Sep 20, 2021 | 62.74 | 63.18 | 62.26 | 62.78 | 88,940 | -1.27(-1.99%) |
Sep 17, 2021 | 64.31 | 64.43 | 63.76 | 64.05 | 112,659 | -0.55(-0.85%) |
Sep 16, 2021 | 64.70 | 65.29 | 64.34 | 64.60 | 98,569 | -0.43(-0.67%) |
Sep 15, 2021 | 65.04 | 65.42 | 64.68 | 65.04 | 118,537 | +0.48(+0.75%) |
Sep 14, 2021 | 64.74 | 65.10 | 64.43 | 64.56 | 82,441 | -0.32(-0.49%) |
Sep 13, 2021 | 64.02 | 64.90 | 64.01 | 64.87 | 125,461 | +1.21(+1.90%) |
Sep 10, 2021 | 63.88 | 63.88 | 63.36 | 63.67 | 99,384 | +0.19(+0.30%) |
Sep 09, 2021 | 64.15 | 64.15 | 63.41 | 63.48 | 89,473 | -0.55(-0.86%) |
Sep 08, 2021 | 64.09 | 64.13 | 63.37 | 64.03 | 62,087 | -0.19(-0.30%) |
Sep 07, 2021 | 64.53 | 64.53 | 63.82 | 64.22 | 64,778 | -0.55(-0.85%) |
Sep 03, 2021 | 64.70 | 64.82 | 64.40 | 64.77 | 67,185 | +0.38(+0.58%) |
Sep 02, 2021 | 63.59 | 64.55 | 63.59 | 64.39 | 120,811 | +1.27(+2.02%) |
Sep 01, 2021 | 62.36 | 63.42 | 62.36 | 63.12 | 149,618 | +1.13(+1.82%) |
Aug 31, 2021 | 61.38 | 62.08 | 61.38 | 61.99 | 291,920 | +0.99(+1.63%) |
Aug 30, 2021 | 60.97 | 61.32 | 60.63 | 60.99 | 105,346 | +0.96(+1.59%) |
Aug 27, 2021 | 59.38 | 60.16 | 59.38 | 60.04 | 137,312 | +1.93(+3.32%) |
Aug 26, 2021 | 58.66 | 58.93 | 58.02 | 58.11 | 102,641 | -0.82(-1.39%) |
Aug 25, 2021 | 58.96 | 59.03 | 58.17 | 58.93 | 251,110 | -0.44(-0.75%) |
Aug 24, 2021 | 59.37 | 59.72 | 59.19 | 59.37 | 173,433 | +0.36(+0.61%) |
Aug 23, 2021 | 58.86 | 59.14 | 58.68 | 59.01 | 71,692 | -0.19(-0.33%) |
Aug 20, 2021 | 59.41 | 59.59 | 58.94 | 59.21 | 153,071 | -1.22(-2.01%) |
Aug 19, 2021 | 60.11 | 60.51 | 60.07 | 60.42 | 83,680 | +0.45(+0.76%) |
Aug 18, 2021 | 60.41 | 60.64 | 59.97 | 59.97 | 127,659 | -0.56(-0.92%) |
Aug 17, 2021 | 60.70 | 60.80 | 60.36 | 60.53 | 80,212 | +0.02(+0.03%) |
Aug 16, 2021 | 60.69 | 60.69 | 60.45 | 60.51 | 48,975 | -0.03(-0.05%) |
Aug 13, 2021 | 60.87 | 60.87 | 60.27 | 60.54 | 37,989 | -0.47(-0.78%) |
Aug 12, 2021 | 60.98 | 61.38 | 60.76 | 61.01 | 54,321 | -0.20(-0.33%) |
Aug 11, 2021 | 61.35 | 61.57 | 61.17 | 61.22 | 74,547 | -0.19(-0.31%) |
Aug 10, 2021 | 61.99 | 61.99 | 61.29 | 61.41 | 70,823 | -0.81(-1.30%) |
Aug 09, 2021 | 62.14 | 62.54 | 62.01 | 62.22 | 123,735 | +0.08(+0.12%) |
Aug 06, 2021 | 62.04 | 62.36 | 61.83 | 62.14 | 132,021 | +0.24(+0.39%) |
Aug 05, 2021 | 61.67 | 62.17 | 61.67 | 61.90 | 128,315 | +0.39(+0.63%) |
Aug 04, 2021 | 61.49 | 61.98 | 61.43 | 61.52 | 149,838 | +0.42(+0.68%) |
Aug 03, 2021 | 60.58 | 61.57 | 60.56 | 61.10 | 141,689 | +0.65(+1.07%) |