Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 77.44 | 79.33 | 77.25 | 78.01 | 173,291 | +0.07(+0.09%) |
Oct 28, 2021 | 73.57 | 77.94 | 73.57 | 77.94 | 204,156 | +4.53(+6.17%) |
Oct 27, 2021 | 73.56 | 76.02 | 73.30 | 73.41 | 270,524 | -0.97(-1.30%) |
Oct 26, 2021 | 78.50 | 74.38 | 403,260 | -4.37(-5.55%) | ||
Oct 25, 2021 | 78.00 | 80.25 | 77.91 | 78.75 | 178,524 | +1.55(+2.01%) |
Oct 22, 2021 | 79.58 | 79.70 | 76.29 | 77.20 | 298,713 | -2.84(-3.55%) |
Oct 21, 2021 | 78.45 | 80.52 | 78.00 | 80.04 | 341,847 | +1.61(+2.05%) |
Oct 20, 2021 | 76.02 | 79.12 | 75.27 | 78.43 | 361,108 | +2.41(+3.17%) |
Oct 19, 2021 | 72.50 | 77.22 | 71.27 | 76.02 | 511,917 | +4.06(+5.64%) |
Oct 18, 2021 | 70.67 | 72.18 | 65.41 | 71.96 | 496,120 | +0.59(+0.83%) |
Oct 15, 2021 | 71.56 | 74.70 | 71.21 | 71.37 | 633,144 | +0.99(+1.41%) |
Oct 14, 2021 | 68.71 | 70.46 | 67.90 | 70.38 | 279,551 | +2.31(+3.39%) |
Oct 13, 2021 | 68.46 | 69.56 | 67.38 | 68.07 | 301,568 | -0.27(-0.40%) |
Oct 12, 2021 | 70.34 | 71.30 | 67.50 | 68.34 | 366,779 | -2.54(-3.58%) |
Oct 11, 2021 | 71.70 | 73.62 | 70.83 | 70.88 | 245,538 | -0.95(-1.32%) |
Oct 08, 2021 | 71.42 | 72.90 | 70.74 | 71.83 | 243,421 | +0.51(+0.72%) |
Oct 07, 2021 | 73.00 | 74.30 | 71.13 | 71.32 | 310,453 | -0.83(-1.15%) |
Oct 06, 2021 | 69.18 | 72.35 | 69.06 | 72.15 | 338,467 | +1.34(+1.89%) |
Oct 05, 2021 | 65.42 | 72.36 | 65.42 | 70.81 | 501,056 | +5.01(+7.61%) |
Oct 04, 2021 | 67.86 | 67.86 | 63.70 | 65.80 | 281,090 | -2.37(-3.48%) |
Oct 01, 2021 | 66.36 | 68.69 | 64.80 | 68.17 | 364,422 | +2.08(+3.15%) |
Sep 30, 2021 | 68.35 | 68.96 | 65.07 | 66.09 | 344,691 | -2.26(-3.31%) |
Sep 29, 2021 | 71.53 | 71.53 | 68.02 | 68.35 | 310,474 | -1.76(-2.51%) |
Sep 28, 2021 | 73.68 | 74.73 | 69.78 | 70.11 | 309,381 | -4.80(-6.41%) |
Sep 27, 2021 | 75.20 | 76.83 | 73.33 | 74.91 | 320,901 | -0.30(-0.40%) |
Sep 24, 2021 | 74.29 | 75.66 | 72.09 | 75.21 | 341,886 | +0.14(+0.19%) |
Sep 23, 2021 | 75.34 | 76.22 | 73.01 | 75.07 | 436,822 | +0.27(+0.36%) |
Sep 22, 2021 | 71.11 | 74.95 | 69.50 | 74.80 | 559,630 | +4.43(+6.30%) |
Sep 21, 2021 | 68.77 | 71.00 | 67.50 | 70.37 | 491,319 | +2.27(+3.33%) |
Sep 20, 2021 | 62.24 | 68.41 | 62.13 | 68.10 | 522,128 | +1.17(+1.75%) |
Sep 17, 2021 | 67.58 | 69.69 | 66.28 | 66.93 | 493,149 | -0.51(-0.76%) |
Sep 16, 2021 | 65.89 | 68.00 | 64.85 | 67.44 | 307,736 | +1.11(+1.67%) |
Sep 15, 2021 | 65.01 | 68.29 | 64.24 | 66.33 | 398,248 | +1.13(+1.73%) |
Sep 14, 2021 | 63.02 | 67.31 | 61.80 | 65.20 | 634,590 | +1.20(+1.88%) |
Sep 13, 2021 | 67.71 | 67.71 | 60.97 | 64.00 | 689,121 | -3.44(-5.10%) |
Sep 10, 2021 | 63.84 | 70.44 | 63.84 | 67.44 | 1,936,700 | +4.82(+7.70%) |
Sep 09, 2021 | 56.58 | 63.36 | 53.03 | 62.62 | 2,314,567 | +12.16(+24.10%) |
Sep 08, 2021 | 54.22 | 54.22 | 50.11 | 50.46 | 556,081 | -3.81(-7.02%) |
Sep 07, 2021 | 54.26 | 56.53 | 53.18 | 54.27 | 443,716 | +1.08(+2.03%) |
Sep 03, 2021 | 52.52 | 53.44 | 51.32 | 53.19 | 239,343 | +0.89(+1.70%) |
Sep 02, 2021 | 56.45 | 56.76 | 52.05 | 52.30 | 487,119 | -3.81(-6.79%) |
Sep 01, 2021 | 56.59 | 57.68 | 55.88 | 56.11 | 308,493 | -0.45(-0.80%) |
Aug 31, 2021 | 57.33 | 57.61 | 55.61 | 56.56 | 143,874 | -0.43(-0.75%) |
Aug 30, 2021 | 57.82 | 59.00 | 56.47 | 56.99 | 192,332 | -0.25(-0.44%) |
Aug 27, 2021 | 56.55 | 58.72 | 55.61 | 57.24 | 191,652 | +0.55(+0.97%) |
Aug 26, 2021 | 56.64 | 59.50 | 55.96 | 56.69 | 321,888 | +0.44(+0.78%) |
Aug 25, 2021 | 57.75 | 58.23 | 55.47 | 56.25 | 381,989 | -1.55(-2.68%) |
Aug 24, 2021 | 54.18 | 59.02 | 53.53 | 57.80 | 292,753 | +3.79(+7.02%) |
Aug 23, 2021 | 52.24 | 54.58 | 51.15 | 54.01 | 436,912 | +2.71(+5.28%) |
Aug 20, 2021 | 53.08 | 54.59 | 50.93 | 51.30 | 501,137 | -2.29(-4.27%) |
Aug 19, 2021 | 57.75 | 58.74 | 52.67 | 53.59 | 437,603 | -5.73(-9.66%) |
Aug 18, 2021 | 58.70 | 61.44 | 57.27 | 59.32 | 244,269 | +0.49(+0.83%) |
Aug 17, 2021 | 62.98 | 63.50 | 57.24 | 58.83 | 418,576 | -5.14(-8.04%) |
Aug 16, 2021 | 62.61 | 64.59 | 60.80 | 63.97 | 368,403 | +0.51(+0.80%) |
Aug 13, 2021 | 63.52 | 64.20 | 62.26 | 63.46 | 450,370 | +0.44(+0.70%) |
Aug 12, 2021 | 59.76 | 63.30 | 58.20 | 63.02 | 295,501 | +3.29(+5.51%) |
Aug 11, 2021 | 60.07 | 60.21 | 58.24 | 59.73 | 247,967 | +0.39(+0.66%) |
Aug 10, 2021 | 60.12 | 60.12 | 58.28 | 59.34 | 113,507 | -0.30(-0.50%) |
Aug 09, 2021 | 58.07 | 60.80 | 56.75 | 59.64 | 170,519 | +1.78(+3.08%) |
Aug 06, 2021 | 58.74 | 59.00 | 57.52 | 57.86 | 142,815 | -0.65(-1.11%) |
Aug 05, 2021 | 56.91 | 58.80 | 56.50 | 58.51 | 177,685 | +1.58(+2.78%) |
Aug 04, 2021 | 58.48 | 59.18 | 56.93 | 56.93 | 215,499 | -2.39(-4.03%) |
Aug 03, 2021 | 60.18 | 60.45 | 58.10 | 59.32 | 171,787 | -0.31(-0.52%) |