Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.84 | 65.64 | 64.43 | 65.25 | 142,909 | +0.74(+1.15%) |
Oct 28, 2021 | 65.59 | 67.76 | 64.28 | 64.50 | 145,864 | +1.03(+1.62%) |
Oct 27, 2021 | 65.00 | 65.54 | 63.46 | 63.48 | 102,072 | -1.89(-2.89%) |
Oct 26, 2021 | 66.28 | 65.26 | 65.37 | 98,487 | -0.87(-1.31%) | |
Oct 25, 2021 | 65.38 | 66.33 | 64.98 | 66.24 | 93,310 | +0.94(+1.45%) |
Oct 22, 2021 | 66.07 | 66.44 | 65.17 | 65.29 | 120,156 | -0.61(-0.93%) |
Oct 21, 2021 | 64.72 | 66.09 | 64.71 | 65.91 | 195,887 | +1.33(+2.06%) |
Oct 20, 2021 | 64.24 | 64.66 | 63.73 | 64.58 | 111,977 | +0.40(+0.63%) |
Oct 19, 2021 | 64.06 | 64.17 | 63.38 | 64.17 | 171,030 | +0.39(+0.60%) |
Oct 18, 2021 | 62.64 | 63.80 | 62.62 | 63.79 | 114,623 | +1.12(+1.78%) |
Oct 15, 2021 | 64.15 | 64.15 | 62.68 | 62.67 | 135,350 | -0.41(-0.65%) |
Oct 14, 2021 | 63.00 | 63.35 | 62.66 | 63.08 | 133,168 | +0.76(+1.22%) |
Oct 13, 2021 | 61.65 | 62.46 | 60.68 | 62.32 | 122,012 | +0.70(+1.13%) |
Oct 12, 2021 | 61.42 | 61.88 | 61.19 | 61.63 | 100,218 | +0.41(+0.67%) |
Oct 11, 2021 | 61.93 | 62.85 | 61.09 | 61.21 | 138,114 | -0.16(-0.25%) |
Oct 08, 2021 | 60.90 | 61.48 | 60.80 | 61.37 | 85,308 | +0.54(+0.89%) |
Oct 07, 2021 | 60.02 | 61.30 | 60.02 | 60.83 | 210,813 | +0.95(+1.59%) |
Oct 06, 2021 | 58.97 | 59.98 | 58.57 | 59.87 | 107,575 | +0.55(+0.93%) |
Oct 05, 2021 | 59.11 | 59.96 | 58.81 | 59.32 | 273,714 | +0.46(+0.78%) |
Oct 04, 2021 | 58.95 | 59.52 | 58.21 | 58.87 | 149,734 | -0.17(-0.30%) |
Oct 01, 2021 | 58.10 | 59.65 | 57.65 | 59.04 | 202,235 | +1.05(+1.80%) |
Sep 30, 2021 | 59.23 | 59.97 | 58.06 | 57.99 | 203,062 | -0.74(-1.26%) |
Sep 29, 2021 | 57.82 | 59.03 | 57.53 | 58.74 | 156,966 | +1.05(+1.81%) |
Sep 28, 2021 | 57.87 | 58.21 | 57.31 | 57.69 | 175,452 | -0.17(-0.29%) |
Sep 27, 2021 | 57.66 | 58.42 | 57.66 | 57.86 | 140,140 | +0.40(+0.70%) |
Sep 24, 2021 | 56.85 | 57.96 | 56.58 | 57.45 | 93,485 | +0.58(+1.02%) |
Sep 23, 2021 | 56.56 | 57.43 | 56.37 | 56.88 | 112,630 | +0.63(+1.12%) |
Sep 22, 2021 | 55.57 | 56.81 | 55.39 | 56.24 | 91,654 | +0.97(+1.76%) |
Sep 21, 2021 | 55.16 | 55.91 | 54.82 | 55.27 | 144,846 | +0.71(+1.29%) |
Sep 20, 2021 | 54.37 | 55.16 | 53.97 | 54.57 | 211,358 | -0.85(-1.54%) |
Sep 17, 2021 | 55.46 | 56.26 | 54.52 | 55.42 | 378,421 | +0.09(+0.17%) |
Sep 16, 2021 | 55.72 | 55.72 | 54.80 | 55.33 | 165,086 | -0.59(-1.05%) |
Sep 15, 2021 | 55.02 | 55.91 | 54.57 | 55.91 | 115,384 | +0.85(+1.55%) |
Sep 14, 2021 | 55.88 | 56.25 | 54.71 | 55.06 | 127,404 | -0.58(-1.04%) |
Sep 13, 2021 | 56.48 | 56.48 | 55.12 | 55.64 | 130,984 | -0.59(-1.05%) |
Sep 10, 2021 | 56.68 | 56.78 | 55.92 | 56.23 | 109,792 | -0.16(-0.27%) |
Sep 09, 2021 | 56.84 | 57.07 | 56.35 | 56.39 | 103,037 | -0.38(-0.67%) |
Sep 08, 2021 | 55.63 | 56.88 | 55.63 | 56.77 | 125,599 | +0.94(+1.68%) |
Sep 07, 2021 | 56.60 | 56.67 | 55.78 | 55.83 | 89,899 | -0.87(-1.53%) |
Sep 03, 2021 | 57.24 | 57.24 | 56.24 | 56.70 | 79,770 | -0.57(-1.00%) |
Sep 02, 2021 | 58.31 | 58.31 | 57.16 | 57.27 | 102,598 | -0.53(-0.92%) |
Sep 01, 2021 | 57.77 | 58.17 | 57.11 | 57.80 | 92,938 | +0.40(+0.70%) |
Aug 31, 2021 | 57.94 | 58.05 | 57.26 | 57.40 | 103,438 | -0.46(-0.79%) |
Aug 30, 2021 | 58.81 | 58.81 | 57.76 | 57.85 | 126,210 | -0.49(-0.84%) |
Aug 27, 2021 | 56.91 | 58.66 | 56.91 | 58.35 | 186,876 | +1.65(+2.91%) |
Aug 26, 2021 | 56.08 | 56.76 | 55.50 | 56.70 | 119,194 | +0.96(+1.72%) |
Aug 25, 2021 | 56.09 | 56.25 | 55.73 | 55.74 | 121,383 | -0.33(-0.59%) |
Aug 24, 2021 | 55.23 | 56.31 | 55.00 | 56.07 | 170,890 | +1.19(+2.16%) |
Aug 23, 2021 | 54.39 | 55.06 | 53.92 | 54.88 | 130,254 | +0.72(+1.33%) |
Aug 20, 2021 | 53.24 | 54.68 | 53.16 | 54.16 | 344,740 | +0.83(+1.56%) |
Aug 19, 2021 | 53.37 | 54.35 | 53.07 | 53.33 | 133,404 | -0.44(-0.81%) |
Aug 18, 2021 | 54.05 | 54.65 | 53.75 | 53.77 | 103,499 | -0.32(-0.59%) |
Aug 17, 2021 | 53.47 | 54.21 | 53.40 | 54.09 | 159,162 | +0.19(+0.36%) |
Aug 16, 2021 | 53.51 | 54.36 | 53.23 | 53.90 | 150,195 | +0.22(+0.41%) |
Aug 13, 2021 | 54.33 | 54.53 | 53.64 | 53.68 | 87,524 | -0.78(-1.44%) |
Aug 12, 2021 | 54.78 | 55.00 | 53.95 | 54.46 | 145,854 | +0.01(+0.02%) |
Aug 11, 2021 | 54.23 | 54.46 | 53.40 | 54.45 | 203,049 | +0.40(+0.74%) |
Aug 10, 2021 | 53.74 | 54.22 | 53.71 | 54.05 | 77,669 | +0.30(+0.56%) |
Aug 09, 2021 | 53.16 | 53.81 | 52.80 | 53.75 | 113,983 | +0.29(+0.55%) |
Aug 06, 2021 | 53.96 | 54.24 | 53.16 | 53.46 | 96,495 | -0.11(-0.20%) |
Aug 05, 2021 | 52.61 | 53.57 | 52.42 | 53.57 | 214,903 | +1.39(+2.66%) |
Aug 04, 2021 | 51.64 | 52.34 | 51.16 | 52.18 | 127,744 | -0.03(-0.05%) |
Aug 03, 2021 | 53.36 | 53.59 | 51.88 | 52.21 | 145,909 | -1.28(-2.39%) |