Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.51 | 70.26 | 66.00 | 67.95 | 823,548 | +0.79(+1.18%) |
Oct 28, 2021 | 63.86 | 68.19 | 62.75 | 67.16 | 1,188,613 | +3.73(+5.88%) |
Oct 27, 2021 | 64.98 | 65.89 | 61.68 | 63.43 | 929,227 | -2.46(-3.73%) |
Oct 26, 2021 | 68.74 | 65.89 | 1,714,239 | -2.57(-3.75%) | ||
Oct 25, 2021 | 67.83 | 71.30 | 65.34 | 68.46 | 1,390,105 | +0.67(+0.99%) |
Oct 22, 2021 | 68.18 | 67.79 | 876,644 | -1.04(-1.51%) | ||
Oct 21, 2021 | 66.76 | 69.88 | 64.51 | 68.83 | 1,230,709 | +2.17(+3.26%) |
Oct 20, 2021 | 66.74 | 67.31 | 63.31 | 66.66 | 853,715 | +0.00(+0.00%) |
Oct 19, 2021 | 65.87 | 69.50 | 65.62 | 66.66 | 935,470 | +1.13(+1.72%) |
Oct 18, 2021 | 67.44 | 67.84 | 64.80 | 65.53 | 671,105 | -1.37(-2.05%) |
Oct 15, 2021 | 68.80 | 69.58 | 65.93 | 66.90 | 898,785 | -0.55(-0.82%) |
Oct 14, 2021 | 68.00 | 70.70 | 66.90 | 67.45 | 805,603 | +0.95(+1.43%) |
Oct 13, 2021 | 64.45 | 67.70 | 64.13 | 66.50 | 1,056,179 | +2.78(+4.36%) |
Oct 12, 2021 | 61.36 | 65.18 | 61.36 | 63.72 | 819,722 | +3.36(+5.57%) |
Oct 11, 2021 | 64.00 | 65.33 | 59.66 | 60.36 | 879,168 | -4.23(-6.55%) |
Oct 08, 2021 | 67.09 | 67.19 | 64.10 | 64.59 | 603,534 | -2.59(-3.86%) |
Oct 07, 2021 | 64.02 | 67.74 | 62.34 | 67.18 | 1,507,065 | +4.28(+6.80%) |
Oct 06, 2021 | 58.17 | 63.63 | 58.14 | 62.90 | 967,554 | +3.76(+6.36%) |
Oct 05, 2021 | 59.71 | 61.64 | 58.77 | 59.14 | 423,571 | +0.00(+0.00%) |
Oct 04, 2021 | 63.17 | 63.17 | 58.50 | 59.14 | 892,124 | -4.42(-6.95%) |
Oct 01, 2021 | 59.85 | 64.73 | 59.00 | 63.56 | 844,792 | +3.91(+6.55%) |
Sep 30, 2021 | 59.25 | 61.45 | 58.99 | 59.65 | 1,104,906 | +0.89(+1.51%) |
Sep 29, 2021 | 63.70 | 64.00 | 58.53 | 58.76 | 1,459,549 | -3.81(-6.09%) |
Sep 28, 2021 | 68.09 | 68.95 | 62.23 | 62.57 | 1,178,444 | -7.60(-10.83%) |
Sep 27, 2021 | 71.89 | 73.73 | 69.05 | 70.17 | 740,098 | -0.99(-1.39%) |
Sep 24, 2021 | 73.18 | 74.25 | 66.81 | 71.16 | 929,860 | -1.45(-2.00%) |
Sep 23, 2021 | 71.71 | 72.99 | 67.74 | 72.61 | 747,909 | +3.57(+5.17%) |
Sep 22, 2021 | 65.76 | 70.02 | 64.81 | 69.04 | 773,361 | +3.44(+5.24%) |
Sep 21, 2021 | 65.00 | 66.87 | 64.70 | 65.60 | 878,080 | +1.87(+2.93%) |
Sep 20, 2021 | 66.56 | 67.85 | 62.11 | 63.73 | 1,112,226 | -6.03(-8.64%) |
Sep 17, 2021 | 68.01 | 71.00 | 66.58 | 69.76 | 2,806,101 | +2.02(+2.98%) |
Sep 16, 2021 | 67.47 | 68.60 | 65.65 | 67.74 | 1,142,179 | +0.40(+0.59%) |
Sep 15, 2021 | 63.35 | 68.83 | 62.72 | 67.34 | 1,276,750 | +3.47(+5.43%) |
Sep 14, 2021 | 65.43 | 66.49 | 63.30 | 63.87 | 566,219 | -1.28(-1.96%) |
Sep 13, 2021 | 66.00 | 66.00 | 62.22 | 65.15 | 913,315 | -0.36(-0.55%) |
Sep 10, 2021 | 65.05 | 67.11 | 63.55 | 65.51 | 1,080,209 | +0.61(+0.94%) |
Sep 09, 2021 | 59.51 | 65.60 | 58.55 | 64.90 | 1,692,323 | +6.17(+10.51%) |
Sep 08, 2021 | 61.50 | 62.00 | 57.58 | 58.73 | 1,309,068 | -2.60(-4.24%) |
Sep 07, 2021 | 59.77 | 61.70 | 57.77 | 61.33 | 1,857,547 | +2.32(+3.93%) |
Sep 03, 2021 | 54.93 | 60.00 | 54.28 | 59.01 | 1,481,306 | +4.53(+8.31%) |
Sep 02, 2021 | 53.50 | 55.26 | 52.58 | 54.48 | 926,419 | +1.41(+2.66%) |
Sep 01, 2021 | 56.90 | 57.20 | 52.80 | 53.07 | 991,788 | -2.84(-5.08%) |
Aug 31, 2021 | 55.75 | 56.63 | 54.73 | 55.91 | 405,302 | -0.23(-0.41%) |
Aug 30, 2021 | 55.14 | 57.51 | 54.49 | 56.14 | 722,693 | +1.14(+2.07%) |
Aug 27, 2021 | 57.20 | 57.60 | 54.65 | 55.00 | 799,551 | -2.68(-4.65%) |
Aug 26, 2021 | 52.43 | 58.00 | 52.00 | 57.68 | 949,720 | +4.77(+9.02%) |
Aug 25, 2021 | 52.03 | 54.70 | 51.62 | 52.91 | 784,938 | +0.89(+1.71%) |
Aug 24, 2021 | 55.45 | 55.45 | 51.32 | 52.02 | 1,052,566 | -3.76(-6.74%) |
Aug 23, 2021 | 54.47 | 59.98 | 53.66 | 55.78 | 2,445,200 | +1.76(+3.25%) |
Aug 20, 2021 | 52.18 | 54.13 | 52.04 | 54.02 | 460,105 | +1.95(+3.75%) |
Aug 19, 2021 | 52.26 | 54.12 | 51.02 | 52.07 | 929,493 | -0.66(-1.25%) |
Aug 18, 2021 | 52.29 | 53.45 | 51.80 | 52.73 | 337,495 | +0.26(+0.50%) |
Aug 17, 2021 | 51.79 | 54.70 | 51.09 | 52.47 | 1,316,040 | +0.48(+0.92%) |
Aug 16, 2021 | 53.59 | 53.99 | 51.81 | 51.99 | 976,360 | -2.01(-3.72%) |
Aug 13, 2021 | 54.00 | 54.50 | 52.77 | 54.00 | 755,164 | -0.15(-0.28%) |
Aug 12, 2021 | 50.00 | 54.20 | 49.83 | 54.15 | 1,679,551 | +4.09(+8.17%) |
Aug 11, 2021 | 50.13 | 51.33 | 48.33 | 50.06 | 1,117,631 | -0.43(-0.85%) |
Aug 10, 2021 | 46.87 | 51.80 | 46.49 | 50.49 | 3,076,033 | +3.21(+6.79%) |
Aug 09, 2021 | 43.25 | 48.59 | 43.15 | 47.28 | 5,825,546 | +2.91(+6.56%) |
Aug 06, 2021 | 42.30 | 46.07 | 40.26 | 44.37 | 4,937,690 | +4.12(+10.24%) |
Aug 05, 2021 | 41.72 | 42.00 | 39.72 | 40.25 | 987,304 | -1.26(-3.04%) |
Aug 04, 2021 | 40.84 | 41.71 | 40.61 | 41.51 | 428,570 | +0.10(+0.24%) |
Aug 03, 2021 | 41.90 | 42.14 | 40.11 | 41.41 | 365,718 | -0.13(-0.31%) |