Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.69 | 60.21 | 57.41 | 57.86 | 1,032,383 | -2.99(-4.91%) |
Oct 28, 2021 | 57.00 | 60.99 | 55.45 | 60.85 | 1,909,447 | +3.13(+5.42%) |
Oct 27, 2021 | 58.80 | 60.98 | 56.85 | 57.72 | 874,140 | -1.28(-2.17%) |
Oct 26, 2021 | 63.50 | 59.00 | 2,652,279 | -4.06(-6.44%) | ||
Oct 25, 2021 | 63.50 | 64.45 | 61.50 | 63.06 | 1,874,208 | -1.21(-1.88%) |
Oct 22, 2021 | 67.22 | 67.22 | 59.42 | 64.27 | 3,075,134 | -2.11(-3.18%) |
Oct 21, 2021 | 64.00 | 68.73 | 64.00 | 66.38 | 1,830,563 | +1.53(+2.36%) |
Oct 20, 2021 | 62.58 | 65.19 | 61.74 | 64.85 | 1,316,445 | +2.31(+3.69%) |
Oct 19, 2021 | 59.17 | 62.90 | 58.80 | 62.54 | 1,698,292 | +3.66(+6.22%) |
Oct 18, 2021 | 56.50 | 59.23 | 54.32 | 58.88 | 1,299,579 | +1.80(+3.15%) |
Oct 15, 2021 | 59.21 | 59.53 | 55.80 | 57.08 | 1,678,679 | -1.48(-2.53%) |
Oct 14, 2021 | 60.05 | 61.44 | 57.96 | 58.56 | 2,187,573 | +0.52(+0.90%) |
Oct 13, 2021 | 57.41 | 58.33 | 55.66 | 58.04 | 2,251,883 | +1.23(+2.17%) |
Oct 12, 2021 | 58.05 | 58.99 | 56.47 | 56.81 | 873,036 | -1.02(-1.76%) |
Oct 11, 2021 | 61.40 | 61.40 | 57.42 | 57.83 | 1,332,621 | -3.57(-5.81%) |
Oct 08, 2021 | 65.00 | 65.86 | 60.69 | 61.40 | 1,121,504 | -3.42(-5.28%) |
Oct 07, 2021 | 63.91 | 66.24 | 63.30 | 64.82 | 1,059,631 | +2.53(+4.06%) |
Oct 06, 2021 | 62.49 | 64.36 | 60.36 | 62.29 | 2,347,525 | -2.69(-4.14%) |
Oct 05, 2021 | 65.71 | 68.84 | 64.08 | 64.98 | 1,659,780 | -0.75(-1.14%) |
Oct 04, 2021 | 70.69 | 70.89 | 64.79 | 65.73 | 1,424,481 | -5.33(-7.50%) |
Oct 01, 2021 | 72.33 | 74.73 | 69.77 | 71.06 | 1,581,687 | -0.74(-1.03%) |
Sep 30, 2021 | 71.50 | 73.45 | 70.70 | 71.80 | 1,024,540 | +0.27(+0.38%) |
Sep 29, 2021 | 70.80 | 73.18 | 69.11 | 71.53 | 1,452,060 | +1.08(+1.53%) |
Sep 28, 2021 | 72.51 | 73.41 | 65.72 | 70.45 | 2,962,747 | -4.15(-5.56%) |
Sep 27, 2021 | 74.00 | 75.49 | 72.19 | 74.60 | 1,101,185 | -0.09(-0.12%) |
Sep 24, 2021 | 73.79 | 77.38 | 72.07 | 74.69 | 1,405,945 | +0.84(+1.14%) |
Sep 23, 2021 | 72.38 | 74.67 | 71.86 | 73.85 | 1,324,141 | +2.22(+3.10%) |
Sep 22, 2021 | 69.78 | 71.75 | 68.85 | 71.63 | 947,024 | +1.85(+2.65%) |
Sep 21, 2021 | 71.69 | 72.71 | 68.29 | 69.78 | 1,673,138 | -0.34(-0.48%) |
Sep 20, 2021 | 71.34 | 74.66 | 68.20 | 70.12 | 1,802,526 | -6.36(-8.32%) |
Sep 17, 2021 | 71.32 | 76.56 | 70.25 | 76.48 | 2,199,779 | +5.74(+8.11%) |
Sep 16, 2021 | 67.50 | 71.88 | 65.29 | 70.74 | 1,533,446 | +3.32(+4.92%) |
Sep 15, 2021 | 69.39 | 69.50 | 65.06 | 67.42 | 2,386,758 | -2.08(-2.99%) |
Sep 14, 2021 | 70.70 | 71.75 | 68.32 | 69.50 | 1,749,042 | -1.14(-1.61%) |
Sep 13, 2021 | 68.71 | 70.86 | 66.10 | 70.64 | 2,439,586 | +3.34(+4.96%) |
Sep 10, 2021 | 67.19 | 70.25 | 65.90 | 67.30 | 5,565,993 | +2.80(+4.34%) |
Sep 09, 2021 | 67.93 | 69.29 | 63.30 | 64.50 | 3,260,241 | -4.19(-6.10%) |
Sep 08, 2021 | 73.54 | 74.78 | 67.83 | 68.69 | 1,823,986 | -5.59(-7.53%) |
Sep 07, 2021 | 79.54 | 79.54 | 74.19 | 74.28 | 730,847 | -5.38(-6.75%) |
Sep 03, 2021 | 78.36 | 79.80 | 77.39 | 79.66 | 410,853 | +2.11(+2.72%) |
Sep 02, 2021 | 82.20 | 83.09 | 75.60 | 77.55 | 1,123,082 | -4.14(-5.07%) |
Sep 01, 2021 | 80.31 | 83.23 | 80.00 | 81.69 | 615,712 | +2.73(+3.46%) |
Aug 31, 2021 | 81.60 | 83.77 | 78.02 | 78.96 | 934,233 | -2.23(-2.75%) |
Aug 30, 2021 | 73.00 | 81.83 | 72.50 | 81.19 | 1,880,782 | +8.41(+11.56%) |
Aug 27, 2021 | 69.98 | 74.73 | 69.00 | 72.78 | 1,635,628 | +3.06(+4.39%) |
Aug 26, 2021 | 70.00 | 70.00 | 67.50 | 69.72 | 575,880 | +0.22(+0.32%) |
Aug 25, 2021 | 71.00 | 71.38 | 68.68 | 69.50 | 497,043 | -1.49(-2.10%) |
Aug 24, 2021 | 70.48 | 72.80 | 68.51 | 70.99 | 679,671 | +1.99(+2.88%) |
Aug 23, 2021 | 72.99 | 73.49 | 67.91 | 69.00 | 930,164 | -2.73(-3.81%) |
Aug 20, 2021 | 70.00 | 72.30 | 68.70 | 71.73 | 1,125,810 | +1.09(+1.54%) |
Aug 19, 2021 | 71.65 | 72.79 | 69.28 | 70.64 | 1,674,476 | -3.91(-5.24%) |
Aug 18, 2021 | 71.25 | 76.80 | 71.03 | 74.55 | 1,646,831 | +5.50(+7.97%) |
Aug 17, 2021 | 68.51 | 79.50 | 66.00 | 69.05 | 3,393,597 | +0.77(+1.13%) |
Aug 16, 2021 | 68.75 | 70.46 | 66.00 | 68.28 | 671,226 | -1.77(-2.53%) |
Aug 13, 2021 | 68.50 | 71.82 | 67.78 | 70.05 | 536,043 | +2.10(+3.09%) |
Aug 12, 2021 | 69.08 | 72.44 | 67.21 | 67.95 | 571,650 | -0.94(-1.36%) |
Aug 11, 2021 | 64.10 | 69.09 | 63.53 | 68.89 | 623,816 | +3.90(+6.00%) |
Aug 10, 2021 | 66.00 | 66.50 | 61.08 | 64.99 | 511,937 | +0.41(+0.63%) |
Aug 09, 2021 | 70.26 | 70.97 | 64.20 | 64.58 | 679,634 | -3.26(-4.81%) |
Aug 06, 2021 | 75.83 | 77.60 | 67.54 | 67.84 | 743,410 | -7.66(-10.15%) |
Aug 05, 2021 | 72.77 | 77.07 | 72.12 | 75.50 | 751,742 | +1.50(+2.03%) |
Aug 04, 2021 | 67.77 | 74.22 | 67.24 | 74.00 | 572,584 | +6.23(+9.19%) |
Aug 03, 2021 | 67.37 | 70.75 | 67.09 | 67.77 | 358,957 | +0.45(+0.67%) |