Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.93 | 65.58 | 62.79 | 64.67 | 332,719 | -0.32(-0.49%) |
Oct 28, 2021 | 63.81 | 65.35 | 63.67 | 64.98 | 339,040 | +1.29(+2.03%) |
Oct 27, 2021 | 65.32 | 66.87 | 63.66 | 63.69 | 435,722 | -3.02(-4.52%) |
Oct 26, 2021 | 68.29 | 66.69 | 66.71 | 366,944 | -1.51(-2.21%) | |
Oct 25, 2021 | 67.43 | 68.60 | 66.05 | 68.22 | 989,438 | +1.77(+2.66%) |
Oct 22, 2021 | 66.36 | 67.01 | 65.18 | 66.45 | 329,602 | +0.64(+0.97%) |
Oct 21, 2021 | 68.10 | 68.37 | 65.23 | 65.82 | 590,994 | -2.54(-3.72%) |
Oct 20, 2021 | 66.27 | 69.78 | 66.01 | 68.36 | 690,455 | +1.25(+1.86%) |
Oct 19, 2021 | 68.34 | 68.34 | 66.09 | 67.11 | 517,694 | +0.14(+0.21%) |
Oct 18, 2021 | 67.08 | 68.57 | 65.38 | 66.97 | 961,127 | +1.07(+1.63%) |
Oct 15, 2021 | 65.15 | 67.23 | 64.60 | 65.90 | 872,019 | +1.90(+2.96%) |
Oct 14, 2021 | 64.25 | 64.44 | 62.70 | 64.00 | 1,244,062 | +1.58(+2.53%) |
Oct 13, 2021 | 61.00 | 62.66 | 59.37 | 62.42 | 616,109 | +0.86(+1.40%) |
Oct 12, 2021 | 62.10 | 62.85 | 60.60 | 61.56 | 350,759 | -0.45(-0.72%) |
Oct 11, 2021 | 62.83 | 63.44 | 61.46 | 62.01 | 528,009 | +0.24(+0.39%) |
Oct 08, 2021 | 61.81 | 62.22 | 60.52 | 61.77 | 407,786 | +0.75(+1.24%) |
Oct 07, 2021 | 59.40 | 61.63 | 58.60 | 61.01 | 462,725 | +2.01(+3.40%) |
Oct 06, 2021 | 58.30 | 59.74 | 57.09 | 59.01 | 374,465 | -0.22(-0.37%) |
Oct 05, 2021 | 62.98 | 63.04 | 57.96 | 59.23 | 881,429 | -2.42(-3.93%) |
Oct 04, 2021 | 59.97 | 62.02 | 59.54 | 61.65 | 934,314 | +2.83(+4.81%) |
Oct 01, 2021 | 58.36 | 59.85 | 58.10 | 58.82 | 571,012 | +0.82(+1.42%) |
Sep 30, 2021 | 58.44 | 59.01 | 57.41 | 57.99 | 438,826 | -0.55(-0.93%) |
Sep 29, 2021 | 58.58 | 58.61 | 56.80 | 58.54 | 570,932 | -0.12(-0.20%) |
Sep 28, 2021 | 60.10 | 60.34 | 57.62 | 58.66 | 524,079 | -0.41(-0.69%) |
Sep 27, 2021 | 57.37 | 60.16 | 57.29 | 59.07 | 711,732 | +3.38(+6.06%) |
Sep 24, 2021 | 55.74 | 57.07 | 54.99 | 55.69 | 367,307 | -0.41(-0.73%) |
Sep 23, 2021 | 55.27 | 56.34 | 54.72 | 56.10 | 526,847 | +1.28(+2.34%) |
Sep 22, 2021 | 54.85 | 56.41 | 54.39 | 54.82 | 634,107 | +1.19(+2.22%) |
Sep 21, 2021 | 52.76 | 55.05 | 52.20 | 53.63 | 1,526,903 | +1.67(+3.21%) |
Sep 20, 2021 | 52.25 | 54.25 | 51.15 | 51.96 | 1,213,338 | -3.13(-5.68%) |
Sep 17, 2021 | 54.71 | 55.50 | 53.68 | 55.09 | 1,246,534 | -0.01(-0.02%) |
Sep 16, 2021 | 54.27 | 55.50 | 53.44 | 55.10 | 1,167,141 | +0.51(+0.93%) |
Sep 15, 2021 | 53.43 | 55.74 | 53.40 | 54.59 | 1,203,667 | +2.20(+4.21%) |
Sep 14, 2021 | 53.19 | 53.96 | 51.31 | 52.38 | 551,750 | +0.12(+0.23%) |
Sep 13, 2021 | 51.85 | 53.12 | 51.26 | 52.27 | 704,815 | +1.61(+3.18%) |
Sep 10, 2021 | 51.36 | 52.09 | 50.47 | 50.66 | 591,997 | +0.33(+0.65%) |
Sep 09, 2021 | 50.32 | 51.24 | 49.84 | 50.33 | 536,006 | -0.67(-1.30%) |
Sep 08, 2021 | 51.22 | 52.29 | 50.09 | 50.99 | 613,716 | +0.14(+0.27%) |
Sep 07, 2021 | 49.94 | 51.75 | 49.20 | 50.86 | 808,476 | +1.39(+2.81%) |
Sep 03, 2021 | 49.78 | 50.60 | 48.85 | 49.47 | 425,446 | -0.33(-0.66%) |
Sep 02, 2021 | 47.40 | 50.54 | 47.39 | 49.79 | 575,929 | +3.04(+6.50%) |
Sep 01, 2021 | 46.17 | 47.31 | 45.25 | 46.76 | 481,966 | +0.14(+0.30%) |
Aug 31, 2021 | 45.47 | 47.09 | 44.94 | 46.62 | 835,452 | +1.13(+2.49%) |
Aug 30, 2021 | 47.01 | 47.01 | 45.01 | 45.48 | 362,691 | -0.88(-1.91%) |
Aug 27, 2021 | 45.11 | 46.89 | 44.23 | 46.37 | 494,284 | +1.92(+4.31%) |
Aug 26, 2021 | 45.08 | 46.01 | 44.35 | 44.45 | 546,001 | -0.51(-1.13%) |
Aug 25, 2021 | 42.51 | 45.27 | 41.76 | 44.96 | 590,115 | +2.25(+5.28%) |
Aug 24, 2021 | 41.63 | 42.81 | 41.20 | 42.70 | 393,688 | +1.71(+4.17%) |
Aug 23, 2021 | 40.40 | 41.20 | 40.15 | 41.00 | 354,665 | +1.86(+4.74%) |
Aug 20, 2021 | 38.98 | 39.69 | 38.17 | 39.14 | 409,348 | -0.04(-0.10%) |
Aug 19, 2021 | 39.05 | 39.65 | 38.14 | 39.18 | 759,864 | -0.94(-2.35%) |
Aug 18, 2021 | 42.22 | 42.89 | 40.02 | 40.12 | 463,071 | -2.07(-4.90%) |
Aug 17, 2021 | 42.38 | 43.81 | 41.97 | 42.19 | 320,216 | -0.63(-1.46%) |
Aug 16, 2021 | 42.70 | 43.72 | 41.72 | 42.81 | 281,087 | -0.86(-1.98%) |
Aug 13, 2021 | 44.88 | 45.12 | 43.63 | 43.68 | 306,744 | -1.53(-3.38%) |
Aug 12, 2021 | 46.18 | 46.57 | 44.48 | 45.21 | 290,855 | -0.93(-2.02%) |
Aug 11, 2021 | 45.07 | 46.15 | 43.80 | 46.14 | 348,500 | +0.55(+1.20%) |
Aug 10, 2021 | 44.60 | 45.78 | 44.30 | 45.59 | 538,909 | +1.46(+3.31%) |
Aug 09, 2021 | 44.29 | 44.60 | 43.35 | 44.13 | 392,619 | -0.80(-1.79%) |
Aug 06, 2021 | 45.04 | 45.69 | 44.34 | 44.94 | 465,761 | +0.57(+1.28%) |
Aug 05, 2021 | 42.99 | 45.72 | 42.71 | 44.37 | 526,417 | +1.67(+3.91%) |
Aug 04, 2021 | 44.19 | 44.64 | 42.09 | 42.70 | 524,795 | -2.74(-6.03%) |
Aug 03, 2021 | 44.76 | 46.37 | 43.50 | 45.44 | 392,037 | -0.25(-0.54%) |