Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.61 | 60.68 | 59.29 | 59.75 | 4,413,654 | +0.24(+0.40%) |
Oct 28, 2021 | 58.35 | 59.51 | 3,435,867 | +0.87(+1.48%) | ||
Oct 27, 2021 | 59.81 | 59.98 | 58.40 | 58.64 | 3,833,251 | -1.01(-1.69%) |
Oct 26, 2021 | 59.87 | 59.61 | 59.65 | 4,243,515 | -0.17(-0.28%) | |
Oct 25, 2021 | 60.58 | 60.58 | 59.72 | 59.82 | 2,597,410 | -0.82(-1.36%) |
Oct 22, 2021 | 60.87 | 60.57 | 60.64 | 2,139,089 | -0.06(-0.09%) | |
Oct 21, 2021 | 60.73 | 60.96 | 60.40 | 60.69 | 2,534,213 | +0.04(+0.06%) |
Oct 20, 2021 | 60.29 | 60.96 | 60.26 | 60.66 | 2,687,910 | +0.59(+0.99%) |
Oct 19, 2021 | 60.47 | 60.47 | 59.78 | 60.07 | 2,844,966 | +0.23(+0.39%) |
Oct 18, 2021 | 60.52 | 60.58 | 59.54 | 59.83 | 3,405,623 | -1.16(-1.90%) |
Oct 15, 2021 | 60.57 | 61.05 | 60.31 | 60.99 | 17,286,420 | +0.46(+0.76%) |
Oct 14, 2021 | 59.72 | 60.89 | 59.45 | 60.53 | 5,252,264 | +0.96(+1.62%) |
Oct 13, 2021 | 59.10 | 59.66 | 58.36 | 59.57 | 5,336,679 | +1.29(+2.21%) |
Oct 12, 2021 | 57.72 | 58.36 | 57.50 | 58.28 | 4,365,427 | +0.52(+0.90%) |
Oct 11, 2021 | 57.79 | 58.31 | 56.99 | 57.76 | 5,663,953 | -0.69(-1.19%) |
Oct 08, 2021 | 59.20 | 59.30 | 58.37 | 58.46 | 2,199,284 | -0.72(-1.22%) |
Oct 07, 2021 | 59.67 | 60.23 | 59.13 | 59.18 | 3,110,649 | -0.32(-0.54%) |
Oct 06, 2021 | 58.34 | 59.57 | 58.11 | 59.50 | 3,239,003 | +0.94(+1.61%) |
Oct 05, 2021 | 59.20 | 59.27 | 58.42 | 58.56 | 3,649,864 | -0.56(-0.94%) |
Oct 04, 2021 | 57.72 | 59.33 | 57.71 | 59.11 | 5,324,648 | +1.30(+2.26%) |
Oct 01, 2021 | 58.93 | 58.95 | 57.73 | 57.81 | 4,621,364 | -0.01(-0.02%) |
Sep 30, 2021 | 57.93 | 58.30 | 57.58 | 57.82 | 4,287,321 | -0.16(-0.27%) |
Sep 29, 2021 | 56.88 | 58.32 | 56.61 | 57.97 | 3,257,827 | +1.16(+2.04%) |
Sep 28, 2021 | 57.61 | 57.75 | 56.57 | 56.82 | 4,815,345 | -0.77(-1.33%) |
Sep 27, 2021 | 58.48 | 58.93 | 57.52 | 57.59 | 3,590,376 | -0.99(-1.69%) |
Sep 24, 2021 | 58.22 | 58.75 | 58.02 | 58.58 | 4,114,545 | +0.38(+0.65%) |
Sep 23, 2021 | 58.31 | 58.92 | 58.13 | 58.20 | 2,690,541 | -0.26(-0.44%) |
Sep 22, 2021 | 58.52 | 59.01 | 58.26 | 58.46 | 3,699,346 | -0.09(-0.16%) |
Sep 21, 2021 | 58.82 | 59.30 | 58.46 | 58.55 | 3,378,419 | -0.14(-0.24%) |
Sep 20, 2021 | 59.53 | 59.59 | 58.25 | 58.69 | 5,670,173 | -0.52(-0.88%) |
Sep 17, 2021 | 59.96 | 60.20 | 59.02 | 59.20 | 7,542,554 | -0.93(-1.54%) |
Sep 16, 2021 | 60.45 | 61.00 | 60.05 | 60.13 | 3,349,701 | -0.42(-0.69%) |
Sep 15, 2021 | 60.69 | 61.29 | 60.41 | 60.55 | 3,305,893 | -0.61(-1.00%) |
Sep 14, 2021 | 61.92 | 62.04 | 61.08 | 61.16 | 2,774,877 | -0.47(-0.77%) |
Sep 13, 2021 | 62.67 | 62.94 | 61.58 | 61.63 | 2,653,935 | -0.62(-1.00%) |
Sep 10, 2021 | 63.61 | 63.61 | 62.21 | 62.26 | 2,515,486 | -1.39(-2.18%) |
Sep 09, 2021 | 63.44 | 63.90 | 63.20 | 63.64 | 3,038,133 | -0.04(-0.06%) |
Sep 08, 2021 | 62.26 | 63.74 | 62.13 | 63.68 | 2,252,654 | +1.30(+2.08%) |
Sep 07, 2021 | 63.75 | 63.75 | 62.38 | 62.38 | 2,495,091 | -1.75(-2.72%) |
Sep 03, 2021 | 64.41 | 64.70 | 63.86 | 64.13 | 1,848,101 | -0.48(-0.74%) |
Sep 02, 2021 | 64.14 | 64.64 | 64.09 | 64.61 | 1,621,123 | +0.52(+0.82%) |
Sep 01, 2021 | 63.41 | 64.28 | 63.24 | 64.08 | 1,964,086 | +0.92(+1.45%) |
Aug 31, 2021 | 63.45 | 63.77 | 62.78 | 63.17 | 2,934,498 | -0.26(-0.41%) |
Aug 30, 2021 | 62.96 | 63.71 | 62.73 | 63.42 | 1,795,764 | +0.30(+0.48%) |
Aug 27, 2021 | 63.53 | 63.53 | 62.54 | 63.12 | 3,579,218 | +0.37(+0.59%) |
Aug 26, 2021 | 62.53 | 62.88 | 62.09 | 62.75 | 1,782,470 | -0.01(-0.01%) |
Aug 25, 2021 | 62.63 | 63.26 | 62.03 | 62.76 | 2,407,867 | +0.02(+0.03%) |
Aug 24, 2021 | 63.39 | 63.55 | 62.09 | 62.74 | 2,680,939 | -0.64(-1.01%) |
Aug 23, 2021 | 64.55 | 64.64 | 63.39 | 63.39 | 3,057,756 | -1.49(-2.29%) |
Aug 20, 2021 | 64.03 | 65.31 | 63.92 | 64.87 | 3,711,303 | +0.45(+0.70%) |
Aug 19, 2021 | 63.90 | 64.74 | 63.78 | 64.42 | 3,980,968 | +0.73(+1.14%) |
Aug 18, 2021 | 64.10 | 64.39 | 63.45 | 63.70 | 2,788,973 | -0.57(-0.89%) |
Aug 17, 2021 | 63.98 | 64.41 | 63.81 | 64.27 | 2,205,378 | +0.17(+0.26%) |
Aug 16, 2021 | 63.67 | 64.62 | 63.56 | 64.10 | 2,566,594 | +0.67(+1.06%) |
Aug 13, 2021 | 63.46 | 63.64 | 63.24 | 63.43 | 1,708,129 | +0.24(+0.38%) |
Aug 12, 2021 | 63.42 | 63.71 | 63.01 | 63.19 | 2,472,906 | -0.27(-0.42%) |
Aug 11, 2021 | 63.37 | 63.79 | 63.25 | 63.46 | 1,881,760 | +0.34(+0.54%) |
Aug 10, 2021 | 63.56 | 63.56 | 63.03 | 63.12 | 1,718,729 | -0.39(-0.61%) |
Aug 09, 2021 | 63.47 | 63.81 | 63.05 | 63.51 | 1,540,240 | +0.04(+0.06%) |
Aug 06, 2021 | 63.48 | 63.93 | 63.10 | 63.47 | 2,260,974 | -0.15(-0.23%) |
Aug 05, 2021 | 63.47 | 63.76 | 62.91 | 63.62 | 2,204,881 | +0.27(+0.42%) |
Aug 04, 2021 | 62.95 | 63.44 | 62.38 | 63.35 | 2,923,916 | +0.23(+0.36%) |
Aug 03, 2021 | 63.06 | 63.73 | 62.83 | 63.12 | 1,973,038 | +0.13(+0.20%) |