Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.97 | 60.24 | 59.85 | 60.00 | 3,194,049 | +0.00(+0.00%) |
Oct 28, 2021 | 59.75 | 60.09 | 59.74 | 60.00 | 3,739,301 | +0.28(+0.47%) |
Oct 27, 2021 | 60.35 | 60.36 | 59.71 | 59.71 | 7,040,798 | -0.53(-0.88%) |
Oct 26, 2021 | 60.18 | 60.41 | 60.24 | 3,604,501 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.31 | 60.40 | 60.00 | 60.22 | 2,217,614 | -0.14(-0.23%) |
Oct 22, 2021 | 60.11 | 60.45 | 60.04 | 60.36 | 2,887,475 | +0.39(+0.64%) |
Oct 21, 2021 | 59.89 | 60.01 | 59.69 | 59.98 | 1,981,382 | +0.12(+0.20%) |
Oct 20, 2021 | 59.48 | 59.97 | 59.46 | 59.85 | 3,008,144 | +0.49(+0.83%) |
Oct 19, 2021 | 59.14 | 59.37 | 59.01 | 59.36 | 2,344,527 | +0.49(+0.83%) |
Oct 18, 2021 | 58.88 | 59.12 | 58.63 | 58.87 | 3,644,693 | -0.29(-0.49%) |
Oct 15, 2021 | 59.33 | 59.48 | 59.05 | 59.16 | 3,123,414 | +0.07(+0.11%) |
Oct 14, 2021 | 58.60 | 59.13 | 58.48 | 59.10 | 4,767,895 | +0.77(+1.32%) |
Oct 13, 2021 | 58.09 | 58.42 | 57.68 | 58.33 | 4,672,770 | +0.26(+0.45%) |
Oct 12, 2021 | 58.07 | 58.34 | 57.91 | 58.06 | 4,392,646 | +0.09(+0.16%) |
Oct 11, 2021 | 58.26 | 58.46 | 57.97 | 57.97 | 3,011,304 | -0.32(-0.55%) |
Oct 08, 2021 | 58.50 | 58.56 | 58.22 | 58.29 | 3,186,536 | -0.24(-0.42%) |
Oct 07, 2021 | 58.57 | 59.05 | 58.46 | 58.53 | 3,643,063 | +0.21(+0.36%) |
Oct 06, 2021 | 57.56 | 58.33 | 57.33 | 58.33 | 6,544,469 | +0.52(+0.90%) |
Oct 05, 2021 | 57.64 | 58.05 | 57.40 | 57.81 | 3,342,083 | +0.27(+0.47%) |
Oct 04, 2021 | 57.48 | 57.89 | 57.11 | 57.53 | 7,388,504 | -0.03(-0.05%) |
Oct 01, 2021 | 57.53 | 57.93 | 57.03 | 57.56 | 5,719,780 | +0.25(+0.44%) |
Sep 30, 2021 | 58.30 | 58.40 | 57.31 | 57.31 | 7,052,217 | -0.86(-1.47%) |
Sep 29, 2021 | 57.74 | 58.41 | 57.68 | 58.17 | 4,580,116 | +0.57(+1.00%) |
Sep 28, 2021 | 58.17 | 58.17 | 57.42 | 57.59 | 6,912,340 | -0.70(-1.20%) |
Sep 27, 2021 | 58.78 | 58.95 | 58.27 | 58.29 | 4,257,573 | -0.54(-0.91%) |
Sep 24, 2021 | 58.75 | 59.05 | 58.75 | 58.83 | 2,554,253 | -0.03(-0.05%) |
Sep 23, 2021 | 58.74 | 59.15 | 58.69 | 58.85 | 2,911,499 | +0.21(+0.35%) |
Sep 22, 2021 | 58.69 | 58.96 | 58.44 | 58.65 | 4,515,173 | +0.22(+0.37%) |
Sep 21, 2021 | 58.77 | 59.02 | 58.39 | 58.43 | 4,126,251 | -0.09(-0.16%) |
Sep 20, 2021 | 58.48 | 58.90 | 58.03 | 58.52 | 6,297,257 | -0.43(-0.72%) |
Sep 17, 2021 | 59.34 | 59.39 | 58.89 | 58.95 | 2,500,669 | -0.52(-0.87%) |
Sep 16, 2021 | 59.67 | 59.80 | 59.18 | 59.47 | 2,910,216 | -0.19(-0.32%) |
Sep 15, 2021 | 59.50 | 59.92 | 59.30 | 59.65 | 2,650,201 | +0.20(+0.33%) |
Sep 14, 2021 | 59.80 | 59.80 | 59.37 | 59.46 | 2,735,551 | -0.11(-0.19%) |
Sep 13, 2021 | 59.93 | 60.07 | 59.39 | 59.57 | 4,023,840 | -0.06(-0.09%) |
Sep 10, 2021 | 60.15 | 60.15 | 59.62 | 59.63 | 3,770,575 | -0.37(-0.61%) |
Sep 09, 2021 | 60.44 | 60.54 | 59.98 | 59.99 | 2,049,324 | -0.51(-0.84%) |
Sep 08, 2021 | 59.90 | 60.56 | 59.82 | 60.50 | 2,643,673 | +0.55(+0.93%) |
Sep 07, 2021 | 60.60 | 60.60 | 59.89 | 59.95 | 2,412,512 | -0.74(-1.22%) |
Sep 03, 2021 | 60.68 | 60.85 | 60.45 | 60.69 | 1,493,383 | -0.14(-0.23%) |
Sep 02, 2021 | 60.66 | 60.86 | 60.58 | 60.83 | 1,689,450 | +0.32(+0.53%) |
Sep 01, 2021 | 60.35 | 60.57 | 60.17 | 60.51 | 3,996,763 | +0.22(+0.36%) |
Aug 31, 2021 | 60.24 | 60.35 | 60.07 | 60.29 | 2,127,308 | +0.04(+0.06%) |
Aug 30, 2021 | 60.03 | 60.35 | 59.98 | 60.26 | 1,749,789 | +0.24(+0.41%) |
Aug 27, 2021 | 59.92 | 60.13 | 59.80 | 60.01 | 2,299,168 | +0.21(+0.35%) |
Aug 26, 2021 | 59.92 | 59.95 | 59.65 | 59.80 | 1,854,520 | -0.20(-0.33%) |
Aug 25, 2021 | 59.96 | 60.12 | 59.76 | 60.00 | 2,036,081 | +0.01(+0.02%) |
Aug 24, 2021 | 60.41 | 60.41 | 59.98 | 59.99 | 2,309,386 | -0.39(-0.64%) |
Aug 23, 2021 | 60.70 | 60.72 | 60.34 | 60.38 | 1,873,585 | -0.19(-0.32%) |
Aug 20, 2021 | 60.31 | 60.74 | 60.11 | 60.57 | 1,527,939 | +0.30(+0.50%) |
Aug 19, 2021 | 59.68 | 60.42 | 59.68 | 60.27 | 3,508,696 | +0.36(+0.60%) |
Aug 18, 2021 | 60.58 | 60.76 | 59.88 | 59.91 | 2,962,499 | -0.80(-1.32%) |
Aug 17, 2021 | 60.44 | 60.70 | 60.27 | 60.71 | 2,061,431 | +0.08(+0.12%) |
Aug 16, 2021 | 60.10 | 60.65 | 60.04 | 60.64 | 1,913,765 | +0.49(+0.81%) |
Aug 13, 2021 | 59.89 | 60.16 | 59.84 | 60.15 | 1,606,023 | +0.33(+0.55%) |
Aug 12, 2021 | 59.79 | 59.86 | 59.68 | 59.82 | 1,644,763 | +0.00(+0.00%) |
Aug 11, 2021 | 59.70 | 59.95 | 59.67 | 59.82 | 1,929,649 | +0.23(+0.39%) |
Aug 10, 2021 | 59.55 | 59.71 | 59.42 | 59.58 | 1,168,592 | +0.08(+0.14%) |
Aug 09, 2021 | 59.53 | 59.58 | 59.34 | 59.50 | 1,349,709 | +0.04(+0.06%) |
Aug 06, 2021 | 59.47 | 59.63 | 59.40 | 59.46 | 1,904,990 | +0.06(+0.09%) |
Aug 05, 2021 | 59.36 | 59.43 | 59.12 | 59.41 | 1,556,038 | +0.17(+0.29%) |
Aug 04, 2021 | 59.59 | 59.59 | 59.07 | 59.24 | 2,270,655 | -0.42(-0.71%) |
Aug 03, 2021 | 59.33 | 59.71 | 59.28 | 59.66 | 1,940,108 | +0.36(+0.60%) |