Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 61.33 | 62.08 | 61.10 | 62.04 | 709,800 | +0.45(+0.73%) |
Oct 28, 2021 | 61.86 | 62.15 | 61.46 | 61.60 | 325,940 | +0.13(+0.22%) |
Oct 27, 2021 | 62.15 | 62.46 | 61.01 | 61.46 | 587,640 | -0.50(-0.81%) |
Oct 26, 2021 | 62.13 | 61.96 | 320,521 | -0.23(-0.37%) | ||
Oct 25, 2021 | 61.78 | 63.09 | 61.21 | 62.20 | 721,108 | +0.22(+0.35%) |
Oct 22, 2021 | 61.18 | 62.04 | 60.65 | 61.98 | 405,433 | +0.80(+1.30%) |
Oct 21, 2021 | 60.34 | 61.59 | 60.25 | 61.18 | 718,904 | +0.84(+1.40%) |
Oct 20, 2021 | 61.66 | 61.69 | 59.49 | 60.34 | 619,928 | -0.86(-1.41%) |
Oct 19, 2021 | 62.02 | 62.24 | 60.28 | 61.20 | 770,048 | -0.82(-1.31%) |
Oct 18, 2021 | 61.82 | 62.62 | 61.20 | 62.02 | 1,240,249 | +0.40(+0.65%) |
Oct 15, 2021 | 62.26 | 62.27 | 61.01 | 61.61 | 1,547,884 | -0.65(-1.04%) |
Oct 14, 2021 | 58.62 | 64.51 | 58.17 | 62.26 | 2,841,218 | +4.09(+7.04%) |
Oct 13, 2021 | 56.52 | 58.27 | 56.40 | 58.17 | 708,100 | +1.33(+2.35%) |
Oct 12, 2021 | 57.50 | 57.83 | 56.50 | 56.83 | 489,399 | -0.67(-1.17%) |
Oct 11, 2021 | 57.79 | 58.27 | 57.42 | 57.50 | 587,284 | -0.14(-0.25%) |
Oct 08, 2021 | 59.08 | 59.46 | 57.56 | 57.65 | 451,367 | -1.58(-2.66%) |
Oct 07, 2021 | 61.37 | 61.37 | 58.97 | 59.22 | 1,002,505 | -1.70(-2.79%) |
Oct 06, 2021 | 61.78 | 61.82 | 60.06 | 60.92 | 1,029,397 | -2.17(-3.44%) |
Oct 05, 2021 | 59.62 | 64.48 | 58.78 | 63.09 | 2,733,938 | +3.90(+6.58%) |
Oct 04, 2021 | 60.73 | 60.88 | 56.07 | 59.20 | 1,338,179 | -1.50(-2.47%) |
Oct 01, 2021 | 60.49 | 61.12 | 60.04 | 60.69 | 391,783 | +0.77(+1.29%) |
Sep 30, 2021 | 61.25 | 61.26 | 59.77 | 59.92 | 431,730 | -0.94(-1.55%) |
Sep 29, 2021 | 59.83 | 60.89 | 59.38 | 60.86 | 336,655 | +1.10(+1.84%) |
Sep 28, 2021 | 60.57 | 60.70 | 59.27 | 59.76 | 382,511 | -0.81(-1.33%) |
Sep 27, 2021 | 60.34 | 61.91 | 60.34 | 60.57 | 355,611 | +0.15(+0.25%) |
Sep 24, 2021 | 60.58 | 61.01 | 60.20 | 60.41 | 373,772 | -0.11(-0.18%) |
Sep 23, 2021 | 60.49 | 61.20 | 60.17 | 60.52 | 382,773 | +0.18(+0.30%) |
Sep 22, 2021 | 60.29 | 60.89 | 60.06 | 60.34 | 372,359 | +0.65(+1.08%) |
Sep 21, 2021 | 60.01 | 60.89 | 59.62 | 59.70 | 413,534 | -0.28(-0.46%) |
Sep 20, 2021 | 60.75 | 60.98 | 59.04 | 59.98 | 897,169 | -0.97(-1.59%) |
Sep 17, 2021 | 61.78 | 61.89 | 60.80 | 60.94 | 1,213,158 | -0.67(-1.09%) |
Sep 16, 2021 | 61.90 | 62.00 | 61.00 | 61.61 | 298,319 | -0.22(-0.36%) |
Sep 15, 2021 | 62.00 | 62.39 | 61.71 | 61.84 | 351,727 | -0.34(-0.55%) |
Sep 14, 2021 | 62.48 | 62.48 | 61.64 | 62.18 | 567,935 | +0.05(+0.09%) |
Sep 13, 2021 | 62.28 | 62.81 | 61.47 | 62.13 | 492,547 | +0.57(+0.93%) |
Sep 10, 2021 | 63.18 | 63.18 | 61.50 | 61.55 | 442,704 | -1.57(-2.48%) |
Sep 09, 2021 | 64.40 | 64.40 | 62.80 | 63.12 | 501,312 | -1.18(-1.84%) |
Sep 08, 2021 | 63.16 | 64.67 | 63.16 | 64.30 | 508,665 | +1.08(+1.70%) |
Sep 07, 2021 | 64.11 | 64.35 | 62.85 | 63.23 | 449,516 | -0.93(-1.45%) |
Sep 03, 2021 | 64.17 | 64.45 | 63.60 | 64.16 | 402,922 | -0.28(-0.43%) |
Sep 02, 2021 | 64.26 | 64.61 | 63.98 | 64.44 | 412,583 | +0.19(+0.29%) |
Sep 01, 2021 | 63.18 | 64.29 | 62.73 | 64.25 | 405,474 | +1.25(+1.99%) |
Aug 31, 2021 | 62.59 | 63.18 | 62.33 | 62.99 | 566,648 | +0.24(+0.39%) |
Aug 30, 2021 | 62.18 | 62.80 | 61.69 | 62.75 | 504,217 | +0.75(+1.21%) |
Aug 27, 2021 | 61.18 | 62.02 | 61.01 | 62.00 | 500,215 | +0.93(+1.53%) |
Aug 26, 2021 | 61.82 | 62.45 | 60.74 | 61.07 | 489,876 | -0.90(-1.45%) |
Aug 25, 2021 | 62.19 | 62.27 | 61.82 | 61.96 | 542,306 | -0.05(-0.09%) |
Aug 24, 2021 | 63.40 | 63.40 | 61.81 | 62.02 | 762,791 | -1.38(-2.18%) |
Aug 23, 2021 | 64.82 | 64.87 | 63.33 | 63.40 | 550,070 | -1.23(-1.90%) |
Aug 20, 2021 | 64.06 | 64.87 | 63.90 | 64.62 | 506,484 | +0.25(+0.39%) |
Aug 19, 2021 | 64.18 | 65.08 | 64.04 | 64.37 | 378,253 | +0.31(+0.49%) |
Aug 18, 2021 | 65.15 | 65.15 | 63.94 | 64.06 | 322,881 | -1.01(-1.56%) |
Aug 17, 2021 | 64.37 | 65.15 | 64.28 | 65.07 | 325,463 | +0.41(+0.64%) |
Aug 16, 2021 | 64.06 | 64.88 | 63.70 | 64.66 | 324,152 | +0.62(+0.97%) |
Aug 13, 2021 | 63.44 | 64.23 | 63.07 | 64.04 | 249,060 | +0.45(+0.71%) |
Aug 12, 2021 | 64.01 | 64.06 | 63.37 | 63.59 | 268,953 | -0.23(-0.36%) |
Aug 11, 2021 | 63.05 | 63.87 | 62.53 | 63.82 | 367,802 | +1.05(+1.67%) |
Aug 10, 2021 | 62.92 | 62.98 | 61.92 | 62.77 | 350,649 | -0.44(-0.69%) |
Aug 09, 2021 | 63.97 | 63.97 | 62.97 | 63.21 | 420,314 | -0.85(-1.33%) |
Aug 06, 2021 | 64.40 | 64.91 | 63.88 | 64.06 | 352,853 | +0.06(+0.10%) |
Aug 05, 2021 | 64.03 | 64.40 | 63.49 | 64.00 | 364,231 | +0.04(+0.07%) |
Aug 04, 2021 | 64.20 | 64.75 | 63.09 | 63.95 | 721,049 | -0.84(-1.29%) |
Aug 03, 2021 | 62.96 | 64.83 | 62.71 | 64.79 | 478,791 | +1.67(+2.65%) |