Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.00 | 58.04 | 57.29 | 57.56 | 1,451,143 | -0.43(-0.74%) |
Oct 28, 2021 | 58.40 | 58.68 | 57.85 | 57.99 | 1,113,647 | -0.21(-0.36%) |
Oct 27, 2021 | 56.60 | 58.25 | 56.40 | 58.20 | 2,099,576 | +1.89(+3.36%) |
Oct 26, 2021 | 56.58 | 56.31 | 3,348,539 | -0.24(-0.42%) | ||
Oct 25, 2021 | 59.19 | 59.20 | 56.28 | 56.55 | 3,875,137 | -3.47(-5.78%) |
Oct 22, 2021 | 60.26 | 60.39 | 59.59 | 60.02 | 1,830,968 | -0.17(-0.28%) |
Oct 21, 2021 | 60.43 | 62.38 | 59.57 | 60.19 | 1,485,816 | -1.08(-1.76%) |
Oct 20, 2021 | 60.36 | 61.27 | 60.36 | 61.27 | 533,468 | +0.88(+1.46%) |
Oct 19, 2021 | 60.17 | 60.49 | 59.83 | 60.39 | 761,532 | +0.04(+0.07%) |
Oct 18, 2021 | 60.63 | 60.69 | 60.10 | 60.35 | 1,035,180 | -0.33(-0.54%) |
Oct 15, 2021 | 60.07 | 61.29 | 59.90 | 60.68 | 1,577,970 | +0.64(+1.07%) |
Oct 14, 2021 | 58.69 | 60.67 | 58.65 | 60.04 | 1,385,418 | +1.64(+2.81%) |
Oct 13, 2021 | 58.03 | 58.50 | 57.84 | 58.40 | 986,329 | +0.39(+0.67%) |
Oct 12, 2021 | 58.93 | 59.15 | 57.62 | 58.01 | 1,442,204 | -1.07(-1.81%) |
Oct 08, 2021 | 59.08 | 59.08 | 59.08 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 58.51 | 59.15 | 58.29 | 59.08 | 966,995 | +0.58(+0.99%) |
Oct 06, 2021 | 58.51 | 58.77 | 58.23 | 58.50 | 576,620 | -0.30(-0.51%) |
Oct 05, 2021 | 58.94 | 59.23 | 58.67 | 58.80 | 1,046,007 | -0.05(-0.08%) |
Oct 04, 2021 | 58.61 | 59.00 | 58.37 | 58.85 | 442,380 | +0.03(+0.05%) |
Oct 01, 2021 | 59.39 | 59.39 | 58.74 | 58.82 | 555,799 | -0.33(-0.56%) |
Sep 30, 2021 | 59.66 | 59.87 | 59.10 | 59.15 | 908,625 | -0.48(-0.80%) |
Sep 29, 2021 | 59.37 | 60.04 | 59.30 | 59.63 | 550,698 | +0.33(+0.56%) |
Sep 28, 2021 | 59.51 | 59.66 | 58.80 | 59.30 | 711,756 | -0.34(-0.57%) |
Sep 27, 2021 | 59.85 | 59.87 | 59.30 | 59.64 | 1,115,572 | -0.08(-0.13%) |
Sep 24, 2021 | 59.47 | 59.79 | 59.32 | 59.72 | 1,024,464 | +0.18(+0.30%) |
Sep 23, 2021 | 59.68 | 60.07 | 59.47 | 59.54 | 779,182 | -0.29(-0.48%) |
Sep 22, 2021 | 60.33 | 60.49 | 59.79 | 59.83 | 876,058 | -0.28(-0.47%) |
Sep 21, 2021 | 59.56 | 60.30 | 59.56 | 60.11 | 1,142,601 | +0.60(+1.01%) |
Sep 20, 2021 | 59.40 | 60.00 | 59.18 | 59.51 | 923,826 | -0.28(-0.47%) |
Sep 17, 2021 | 59.59 | 59.99 | 59.30 | 59.79 | 3,035,568 | -0.02(-0.03%) |
Sep 16, 2021 | 59.45 | 60.04 | 59.16 | 59.81 | 919,677 | +0.40(+0.67%) |
Sep 15, 2021 | 59.91 | 59.91 | 58.58 | 59.41 | 1,987,693 | -0.50(-0.83%) |
Sep 14, 2021 | 60.65 | 60.95 | 59.87 | 59.91 | 1,639,313 | -0.67(-1.11%) |
Sep 13, 2021 | 60.94 | 61.40 | 60.35 | 60.58 | 6,775,398 | -0.02(-0.03%) |
Sep 10, 2021 | 61.84 | 61.88 | 60.57 | 60.60 | 2,051,024 | -1.29(-2.08%) |
Sep 09, 2021 | 62.35 | 62.41 | 61.83 | 61.89 | 1,526,675 | -0.54(-0.86%) |
Sep 08, 2021 | 62.50 | 62.84 | 62.21 | 62.43 | 2,675,427 | -0.50(-0.79%) |
Sep 07, 2021 | 63.44 | 63.66 | 62.85 | 62.93 | 1,726,088 | -0.56(-0.88%) |
Sep 03, 2021 | 63.49 | 63.49 | 63.49 | 0 | -0.59(-0.92%) | |
Sep 02, 2021 | 64.35 | 64.40 | 64.00 | 64.08 | 504,730 | -0.27(-0.42%) |
Sep 01, 2021 | 64.57 | 64.70 | 63.85 | 64.35 | 2,877,539 | +0.07(+0.11%) |
Aug 31, 2021 | 64.07 | 65.28 | 64.01 | 64.28 | 2,629,492 | +0.30(+0.47%) |
Aug 30, 2021 | 64.06 | 64.16 | 63.77 | 63.98 | 3,890,892 | -0.03(-0.05%) |
Aug 27, 2021 | 63.73 | 64.07 | 63.64 | 64.01 | 1,270,173 | +0.32(+0.50%) |
Aug 26, 2021 | 63.55 | 63.92 | 63.30 | 63.69 | 999,112 | +0.33(+0.52%) |
Aug 25, 2021 | 63.93 | 64.07 | 63.31 | 63.36 | 2,053,849 | -0.48(-0.75%) |
Aug 24, 2021 | 63.56 | 63.96 | 63.21 | 63.84 | 568,074 | +0.19(+0.30%) |
Aug 23, 2021 | 63.58 | 63.71 | 63.18 | 63.65 | 788,688 | -0.05(-0.08%) |
Aug 20, 2021 | 63.42 | 63.85 | 63.27 | 63.70 | 1,595,345 | +0.28(+0.44%) |
Aug 19, 2021 | 63.14 | 63.48 | 62.85 | 63.42 | 1,460,626 | +0.40(+0.63%) |
Aug 18, 2021 | 63.82 | 63.82 | 62.86 | 63.02 | 934,541 | -0.79(-1.24%) |
Aug 17, 2021 | 63.35 | 64.01 | 63.17 | 63.81 | 753,862 | +0.44(+0.69%) |
Aug 16, 2021 | 63.50 | 63.80 | 63.23 | 63.37 | 1,848,060 | -0.23(-0.36%) |
Aug 13, 2021 | 62.66 | 64.09 | 62.66 | 63.60 | 967,346 | +0.01(+0.02%) |
Aug 12, 2021 | 63.95 | 64.04 | 63.44 | 63.59 | 1,315,770 | -0.32(-0.50%) |
Aug 11, 2021 | 63.61 | 63.95 | 63.42 | 63.91 | 1,238,388 | +0.35(+0.55%) |
Aug 10, 2021 | 63.84 | 63.99 | 63.31 | 63.56 | 1,261,246 | -0.07(-0.11%) |
Aug 09, 2021 | 64.06 | 64.15 | 63.53 | 63.63 | 1,143,223 | -0.55(-0.86%) |
Aug 06, 2021 | 64.26 | 64.54 | 64.09 | 64.18 | 597,574 | +0.10(+0.16%) |
Aug 05, 2021 | 63.91 | 64.37 | 63.73 | 64.08 | 358,793 | +0.11(+0.17%) |
Aug 04, 2021 | 63.95 | 64.55 | 63.85 | 63.97 | 778,382 | -0.02(-0.03%) |