Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 61.14 | 61.55 | 60.65 | 60.70 | 3,494,259 | -0.57(-0.93%) |
Oct 28, 2021 | 61.04 | 61.56 | 60.55 | 61.27 | 3,166,467 | +0.29(+0.48%) |
Oct 27, 2021 | 62.16 | 62.45 | 60.87 | 60.97 | 2,791,896 | -0.78(-1.27%) |
Oct 26, 2021 | 62.98 | 61.76 | 3,467,837 | -1.20(-1.91%) | ||
Oct 25, 2021 | 62.74 | 63.08 | 62.40 | 62.96 | 2,565,389 | +0.39(+0.62%) |
Oct 22, 2021 | 61.35 | 62.77 | 61.35 | 62.57 | 1,790,903 | +1.28(+2.08%) |
Oct 21, 2021 | 61.21 | 61.56 | 60.81 | 61.29 | 1,575,395 | +0.03(+0.05%) |
Oct 20, 2021 | 61.27 | 61.66 | 60.76 | 61.27 | 2,425,006 | +0.28(+0.46%) |
Oct 19, 2021 | 60.55 | 61.01 | 59.94 | 60.98 | 1,643,828 | +0.70(+1.16%) |
Oct 18, 2021 | 60.29 | 61.00 | 59.63 | 60.28 | 1,784,467 | -0.14(-0.23%) |
Oct 15, 2021 | 60.95 | 60.96 | 60.24 | 60.43 | 2,274,982 | -0.21(-0.34%) |
Oct 14, 2021 | 59.95 | 60.67 | 59.20 | 60.63 | 2,086,588 | +1.18(+1.99%) |
Oct 13, 2021 | 60.00 | 60.09 | 58.78 | 59.45 | 2,299,551 | -0.44(-0.74%) |
Oct 12, 2021 | 59.81 | 60.17 | 59.52 | 59.90 | 2,201,530 | -0.55(-0.91%) |
Oct 11, 2021 | 60.05 | 60.90 | 59.76 | 60.44 | 2,069,400 | +0.64(+1.07%) |
Oct 08, 2021 | 59.82 | 60.26 | 59.36 | 59.80 | 2,226,872 | +0.26(+0.43%) |
Oct 07, 2021 | 59.34 | 60.04 | 58.92 | 59.55 | 2,037,688 | +0.68(+1.16%) |
Oct 06, 2021 | 58.57 | 58.90 | 57.53 | 58.87 | 1,934,514 | +0.02(+0.03%) |
Oct 05, 2021 | 57.97 | 59.06 | 57.48 | 58.85 | 2,252,131 | +1.06(+1.83%) |
Oct 04, 2021 | 57.57 | 58.59 | 57.52 | 57.79 | 2,522,570 | +0.34(+0.59%) |
Oct 01, 2021 | 56.95 | 57.71 | 56.15 | 57.45 | 2,371,640 | +0.75(+1.32%) |
Sep 30, 2021 | 57.66 | 57.75 | 56.68 | 56.70 | 3,000,558 | -0.73(-1.27%) |
Sep 29, 2021 | 57.33 | 57.70 | 57.19 | 57.43 | 2,077,376 | +0.20(+0.35%) |
Sep 28, 2021 | 57.61 | 58.21 | 57.17 | 57.23 | 2,917,724 | -0.18(-0.31%) |
Sep 27, 2021 | 56.87 | 57.78 | 56.73 | 57.41 | 2,691,206 | +0.94(+1.67%) |
Sep 24, 2021 | 56.68 | 57.23 | 56.40 | 56.47 | 2,512,824 | -0.49(-0.86%) |
Sep 23, 2021 | 56.01 | 57.30 | 55.82 | 56.96 | 1,902,678 | +1.22(+2.19%) |
Sep 22, 2021 | 57.30 | 57.51 | 55.37 | 55.74 | 4,246,409 | -0.97(-1.72%) |
Sep 21, 2021 | 57.42 | 57.47 | 56.32 | 56.71 | 2,753,517 | -0.47(-0.83%) |
Sep 20, 2021 | 57.78 | 58.24 | 56.46 | 57.18 | 4,060,314 | -1.77(-3.00%) |
Sep 17, 2021 | 59.18 | 59.29 | 58.62 | 58.95 | 6,608,248 | -0.58(-0.97%) |
Sep 16, 2021 | 59.06 | 59.77 | 58.66 | 59.53 | 3,311,970 | +0.45(+0.77%) |
Sep 15, 2021 | 57.17 | 59.15 | 56.94 | 59.07 | 3,380,547 | +2.02(+3.54%) |
Sep 14, 2021 | 58.03 | 58.26 | 57.00 | 57.05 | 2,492,096 | -0.73(-1.26%) |
Sep 13, 2021 | 57.12 | 57.90 | 57.05 | 57.78 | 3,480,033 | +1.19(+2.10%) |
Sep 10, 2021 | 56.55 | 57.00 | 56.31 | 56.59 | 2,164,509 | +0.22(+0.39%) |
Sep 09, 2021 | 56.36 | 57.26 | 56.28 | 56.37 | 2,225,933 | -0.20(-0.35%) |
Sep 08, 2021 | 55.93 | 56.66 | 55.22 | 56.57 | 2,774,004 | +0.49(+0.88%) |
Sep 07, 2021 | 56.66 | 56.90 | 55.95 | 56.08 | 2,525,438 | -0.80(-1.41%) |
Sep 03, 2021 | 56.91 | 57.02 | 56.40 | 56.88 | 1,228,548 | -0.03(-0.05%) |
Sep 02, 2021 | 56.40 | 57.16 | 56.37 | 56.91 | 2,146,059 | +0.54(+0.96%) |
Sep 01, 2021 | 56.89 | 56.89 | 55.71 | 56.37 | 1,634,123 | -0.32(-0.57%) |
Aug 31, 2021 | 56.85 | 56.88 | 56.37 | 56.69 | 3,057,523 | -0.07(-0.12%) |
Aug 30, 2021 | 57.20 | 57.31 | 56.74 | 56.76 | 1,340,750 | -0.47(-0.83%) |
Aug 27, 2021 | 56.45 | 57.30 | 56.37 | 57.23 | 1,527,463 | +0.78(+1.39%) |
Aug 26, 2021 | 56.95 | 56.95 | 56.28 | 56.45 | 1,817,473 | -0.53(-0.93%) |
Aug 25, 2021 | 56.31 | 57.15 | 56.06 | 56.98 | 1,462,034 | +0.65(+1.16%) |
Aug 24, 2021 | 56.05 | 56.66 | 55.82 | 56.32 | 2,087,837 | +0.28(+0.51%) |
Aug 23, 2021 | 55.91 | 56.46 | 55.45 | 56.04 | 2,125,747 | +0.35(+0.63%) |
Aug 20, 2021 | 55.92 | 56.10 | 55.28 | 55.69 | 4,804,509 | -0.36(-0.64%) |
Aug 19, 2021 | 57.13 | 57.38 | 55.85 | 56.05 | 2,375,497 | -1.49(-2.59%) |
Aug 18, 2021 | 57.75 | 58.30 | 57.52 | 57.54 | 1,698,154 | -0.54(-0.93%) |
Aug 17, 2021 | 58.69 | 59.12 | 57.84 | 58.08 | 2,076,282 | -0.79(-1.35%) |
Aug 16, 2021 | 58.44 | 58.97 | 58.16 | 58.88 | 2,937,901 | +0.26(+0.45%) |
Aug 13, 2021 | 58.29 | 58.64 | 58.03 | 58.61 | 2,705,112 | +0.54(+0.94%) |
Aug 12, 2021 | 57.77 | 58.16 | 57.43 | 58.07 | 1,664,117 | +0.30(+0.52%) |
Aug 11, 2021 | 57.90 | 58.13 | 57.53 | 57.77 | 2,004,402 | +0.08(+0.15%) |
Aug 10, 2021 | 56.92 | 57.71 | 56.83 | 57.68 | 2,903,278 | +0.80(+1.40%) |
Aug 09, 2021 | 56.62 | 57.10 | 56.24 | 56.88 | 2,752,508 | +0.25(+0.45%) |
Aug 06, 2021 | 55.60 | 56.77 | 55.60 | 56.63 | 3,310,936 | +1.40(+2.53%) |
Aug 05, 2021 | 55.55 | 55.55 | 55.16 | 55.23 | 2,481,560 | +0.05(+0.09%) |
Aug 04, 2021 | 55.95 | 55.95 | 54.96 | 55.18 | 2,377,035 | -0.98(-1.74%) |
Aug 03, 2021 | 55.78 | 56.27 | 54.97 | 56.16 | 1,576,992 | +0.40(+0.72%) |