Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 62.67 | 63.58 | 61.35 | 61.91 | 1,448,367 | -1.10(-1.74%) |
Oct 28, 2021 | 65.29 | 65.29 | 62.60 | 63.01 | 1,854,192 | -2.23(-3.42%) |
Oct 27, 2021 | 64.67 | 65.67 | 63.16 | 65.24 | 2,037,398 | +0.59(+0.92%) |
Oct 26, 2021 | 64.89 | 64.65 | 1,184,607 | +0.25(+0.39%) | ||
Oct 25, 2021 | 64.49 | 65.06 | 63.76 | 64.40 | 1,214,754 | +0.28(+0.44%) |
Oct 22, 2021 | 64.37 | 64.43 | 63.10 | 64.11 | 1,131,134 | -0.25(-0.39%) |
Oct 21, 2021 | 64.24 | 65.07 | 64.10 | 64.37 | 647,626 | +0.00(+0.00%) |
Oct 20, 2021 | 63.95 | 65.04 | 63.70 | 64.37 | 652,800 | +0.51(+0.81%) |
Oct 19, 2021 | 65.23 | 65.48 | 63.60 | 63.85 | 630,882 | -0.81(-1.25%) |
Oct 18, 2021 | 64.11 | 64.82 | 63.51 | 64.66 | 630,731 | +0.25(+0.39%) |
Oct 15, 2021 | 66.33 | 67.20 | 64.32 | 64.41 | 863,060 | -0.94(-1.44%) |
Oct 14, 2021 | 65.60 | 66.56 | 65.22 | 65.35 | 1,068,462 | +0.36(+0.55%) |
Oct 13, 2021 | 65.04 | 66.10 | 63.75 | 64.99 | 1,605,777 | +0.19(+0.30%) |
Oct 12, 2021 | 62.70 | 65.32 | 62.59 | 64.79 | 1,576,090 | +2.67(+4.30%) |
Oct 11, 2021 | 62.61 | 63.36 | 62.09 | 62.12 | 527,258 | -0.19(-0.31%) |
Oct 08, 2021 | 62.74 | 63.43 | 62.17 | 62.32 | 699,522 | -0.41(-0.65%) |
Oct 07, 2021 | 63.28 | 64.07 | 62.59 | 62.73 | 1,161,730 | +0.23(+0.37%) |
Oct 06, 2021 | 61.82 | 63.00 | 61.75 | 62.49 | 1,406,591 | -0.47(-0.74%) |
Oct 05, 2021 | 64.64 | 64.70 | 62.87 | 62.96 | 1,192,664 | -1.12(-1.74%) |
Oct 04, 2021 | 64.21 | 65.42 | 63.41 | 64.08 | 886,589 | -0.38(-0.59%) |
Oct 01, 2021 | 62.22 | 64.99 | 62.05 | 64.45 | 1,347,542 | +3.05(+4.96%) |
Sep 30, 2021 | 62.68 | 62.68 | 60.54 | 61.41 | 1,962,642 | -1.25(-2.00%) |
Sep 29, 2021 | 64.33 | 64.45 | 62.20 | 62.66 | 751,356 | -0.98(-1.54%) |
Sep 28, 2021 | 64.28 | 65.03 | 63.30 | 63.64 | 811,453 | -0.81(-1.25%) |
Sep 27, 2021 | 62.61 | 65.10 | 62.30 | 64.44 | 1,365,174 | +2.04(+3.27%) |
Sep 24, 2021 | 62.02 | 63.09 | 61.41 | 62.41 | 900,808 | +0.15(+0.23%) |
Sep 23, 2021 | 61.46 | 63.29 | 61.40 | 62.26 | 1,398,767 | +1.20(+1.97%) |
Sep 22, 2021 | 59.18 | 61.73 | 58.98 | 61.06 | 1,938,303 | +2.37(+4.04%) |
Sep 21, 2021 | 59.75 | 60.33 | 58.37 | 58.69 | 724,642 | -0.42(-0.71%) |
Sep 20, 2021 | 57.89 | 59.59 | 57.76 | 59.11 | 1,074,945 | -0.58(-0.98%) |
Sep 17, 2021 | 59.71 | 61.05 | 59.02 | 59.69 | 1,839,649 | +0.12(+0.20%) |
Sep 16, 2021 | 57.99 | 59.92 | 57.95 | 59.57 | 1,265,903 | +1.73(+2.99%) |
Sep 15, 2021 | 57.52 | 58.45 | 56.46 | 57.84 | 2,051,521 | +0.98(+1.72%) |
Sep 14, 2021 | 56.22 | 57.03 | 55.68 | 56.86 | 2,332,852 | +0.07(+0.12%) |
Sep 13, 2021 | 58.17 | 58.43 | 56.09 | 56.79 | 1,524,151 | -0.72(-1.25%) |
Sep 10, 2021 | 60.14 | 60.14 | 57.41 | 57.51 | 1,575,730 | -2.18(-3.66%) |
Sep 09, 2021 | 58.64 | 60.20 | 57.58 | 59.70 | 1,128,110 | +0.68(+1.15%) |
Sep 08, 2021 | 60.61 | 60.92 | 58.80 | 59.02 | 848,553 | -1.52(-2.52%) |
Sep 07, 2021 | 58.82 | 60.82 | 58.50 | 60.54 | 1,736,892 | +1.66(+2.82%) |
Sep 03, 2021 | 59.23 | 59.78 | 57.97 | 58.88 | 1,306,468 | -0.72(-1.21%) |
Sep 02, 2021 | 59.83 | 60.32 | 58.99 | 59.60 | 877,810 | +0.28(+0.47%) |
Sep 01, 2021 | 60.01 | 60.16 | 58.78 | 59.32 | 874,591 | -0.25(-0.42%) |
Aug 31, 2021 | 60.67 | 60.91 | 58.97 | 59.57 | 1,761,460 | -0.68(-1.13%) |
Aug 30, 2021 | 61.45 | 61.52 | 60.22 | 60.25 | 841,605 | -1.14(-1.85%) |
Aug 27, 2021 | 59.44 | 61.82 | 59.44 | 61.39 | 1,106,735 | +2.20(+3.72%) |
Aug 26, 2021 | 60.07 | 61.43 | 58.90 | 59.18 | 955,674 | -0.94(-1.57%) |
Aug 25, 2021 | 58.69 | 60.22 | 58.31 | 60.12 | 1,019,850 | +1.71(+2.92%) |
Aug 24, 2021 | 56.44 | 58.78 | 56.44 | 58.42 | 959,038 | +1.87(+3.31%) |
Aug 23, 2021 | 55.12 | 56.95 | 54.75 | 56.54 | 805,924 | +2.15(+3.94%) |
Aug 20, 2021 | 53.86 | 54.54 | 53.06 | 54.40 | 814,244 | +0.38(+0.70%) |
Aug 19, 2021 | 55.03 | 55.74 | 53.57 | 54.02 | 1,306,823 | -1.89(-3.39%) |
Aug 18, 2021 | 55.41 | 56.62 | 55.13 | 55.91 | 1,043,334 | +0.11(+0.19%) |
Aug 17, 2021 | 56.53 | 57.04 | 55.14 | 55.80 | 1,422,058 | -1.75(-3.04%) |
Aug 16, 2021 | 57.64 | 58.30 | 56.33 | 57.55 | 859,684 | -0.82(-1.40%) |
Aug 13, 2021 | 59.05 | 59.05 | 57.94 | 58.37 | 781,709 | -0.69(-1.17%) |
Aug 12, 2021 | 58.95 | 59.21 | 57.53 | 59.06 | 676,434 | +0.17(+0.30%) |
Aug 11, 2021 | 57.28 | 58.98 | 56.38 | 58.88 | 1,009,394 | +1.10(+1.90%) |
Aug 10, 2021 | 57.56 | 58.57 | 57.27 | 57.78 | 686,128 | +0.29(+0.51%) |
Aug 09, 2021 | 57.17 | 57.93 | 55.93 | 57.49 | 814,144 | +0.13(+0.22%) |
Aug 06, 2021 | 57.33 | 57.76 | 56.38 | 57.37 | 961,722 | +0.60(+1.06%) |
Aug 05, 2021 | 53.69 | 57.09 | 53.61 | 56.77 | 1,905,757 | +3.09(+5.75%) |
Aug 04, 2021 | 54.41 | 55.57 | 53.49 | 53.68 | 1,649,146 | -1.05(-1.92%) |
Aug 03, 2021 | 56.72 | 56.72 | 53.72 | 54.73 | 1,217,520 | -1.28(-2.29%) |