Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 73.31 | 73.55 | 71.90 | 72.52 | 4,867,343 | -1.30(-1.76%) |
Oct 28, 2021 | 73.10 | 74.38 | 73.10 | 73.82 | 2,473,545 | +0.81(+1.11%) |
Oct 27, 2021 | 75.29 | 75.37 | 72.30 | 73.01 | 3,016,752 | -2.16(-2.87%) |
Oct 26, 2021 | 75.97 | 75.17 | 4,128,678 | -0.19(-0.25%) | ||
Oct 25, 2021 | 75.13 | 76.17 | 74.52 | 75.36 | 4,230,337 | +0.23(+0.30%) |
Oct 22, 2021 | 73.19 | 75.50 | 72.32 | 75.13 | 5,256,756 | +2.29(+3.14%) |
Oct 21, 2021 | 70.64 | 73.00 | 70.21 | 72.84 | 4,273,939 | +2.82(+4.02%) |
Oct 20, 2021 | 68.80 | 70.65 | 68.61 | 70.02 | 5,147,331 | +1.06(+1.53%) |
Oct 19, 2021 | 65.76 | 70.81 | 64.79 | 68.97 | 9,430,903 | +4.60(+7.14%) |
Oct 18, 2021 | 63.80 | 64.56 | 63.23 | 64.37 | 2,919,876 | +0.83(+1.31%) |
Oct 15, 2021 | 64.84 | 64.84 | 63.15 | 63.54 | 2,355,221 | -0.36(-0.56%) |
Oct 14, 2021 | 63.02 | 64.20 | 62.81 | 63.90 | 1,910,318 | +1.66(+2.67%) |
Oct 13, 2021 | 62.29 | 62.82 | 61.61 | 62.24 | 1,729,466 | +0.12(+0.20%) |
Oct 12, 2021 | 61.73 | 62.48 | 61.26 | 62.11 | 1,670,038 | +0.46(+0.75%) |
Oct 11, 2021 | 61.90 | 62.96 | 61.64 | 61.65 | 1,840,318 | +0.06(+0.09%) |
Oct 08, 2021 | 60.00 | 61.97 | 59.83 | 61.60 | 1,652,813 | +1.67(+2.78%) |
Oct 07, 2021 | 59.47 | 60.71 | 59.06 | 59.93 | 2,495,251 | +0.92(+1.57%) |
Oct 06, 2021 | 57.33 | 59.00 | 56.05 | 59.00 | 2,020,616 | +1.00(+1.72%) |
Oct 05, 2021 | 55.86 | 58.30 | 55.57 | 58.01 | 2,660,477 | +2.60(+4.69%) |
Oct 04, 2021 | 57.92 | 58.68 | 55.26 | 55.40 | 3,810,128 | -2.90(-4.98%) |
Oct 01, 2021 | 58.05 | 58.66 | 57.44 | 58.31 | 3,360,932 | +0.26(+0.45%) |
Sep 30, 2021 | 59.11 | 59.36 | 57.92 | 58.04 | 3,425,654 | -0.72(-1.22%) |
Sep 29, 2021 | 58.23 | 58.77 | 57.54 | 58.76 | 1,976,955 | +0.86(+1.48%) |
Sep 28, 2021 | 59.25 | 59.40 | 57.30 | 57.90 | 3,118,743 | -1.46(-2.46%) |
Sep 27, 2021 | 58.90 | 59.94 | 58.75 | 59.36 | 3,974,403 | +0.55(+0.93%) |
Sep 24, 2021 | 57.34 | 58.89 | 57.34 | 58.82 | 2,165,467 | +1.08(+1.88%) |
Sep 23, 2021 | 56.54 | 58.57 | 56.39 | 57.73 | 3,306,732 | +1.74(+3.11%) |
Sep 22, 2021 | 55.98 | 56.38 | 55.15 | 55.99 | 1,890,900 | +0.26(+0.47%) |
Sep 21, 2021 | 55.55 | 56.36 | 55.45 | 55.72 | 2,771,185 | +0.66(+1.20%) |
Sep 20, 2021 | 57.39 | 57.42 | 54.33 | 55.06 | 3,734,351 | -4.12(-6.96%) |
Sep 17, 2021 | 59.20 | 59.93 | 58.77 | 59.18 | 2,766,414 | +0.08(+0.14%) |
Sep 16, 2021 | 59.59 | 60.02 | 58.74 | 59.10 | 1,811,162 | -0.29(-0.49%) |
Sep 15, 2021 | 57.66 | 59.60 | 57.35 | 59.39 | 2,280,049 | +1.88(+3.28%) |
Sep 14, 2021 | 58.59 | 58.78 | 56.91 | 57.51 | 1,983,227 | -0.92(-1.58%) |
Sep 13, 2021 | 57.52 | 58.45 | 57.13 | 58.43 | 1,570,339 | +1.21(+2.11%) |
Sep 10, 2021 | 58.21 | 58.37 | 57.19 | 57.22 | 1,091,772 | -0.40(-0.69%) |
Sep 09, 2021 | 57.62 | 58.41 | 57.54 | 57.62 | 1,227,158 | -0.13(-0.23%) |
Sep 08, 2021 | 58.40 | 58.43 | 57.38 | 57.75 | 1,274,124 | -0.58(-1.00%) |
Sep 07, 2021 | 58.29 | 58.71 | 57.68 | 58.34 | 2,345,009 | +0.08(+0.15%) |
Sep 03, 2021 | 57.62 | 58.66 | 57.55 | 58.25 | 2,160,191 | +0.57(+1.00%) |
Sep 02, 2021 | 57.73 | 58.15 | 57.31 | 57.68 | 1,724,968 | +0.22(+0.38%) |
Sep 01, 2021 | 56.50 | 57.88 | 55.95 | 57.46 | 2,703,184 | +1.12(+1.99%) |
Aug 31, 2021 | 55.60 | 56.65 | 55.47 | 56.34 | 2,032,268 | +0.86(+1.55%) |
Aug 30, 2021 | 55.60 | 56.51 | 55.34 | 55.48 | 1,703,850 | +0.21(+0.38%) |
Aug 27, 2021 | 54.52 | 55.38 | 54.52 | 55.27 | 1,303,679 | +0.69(+1.26%) |
Aug 26, 2021 | 54.89 | 55.28 | 54.48 | 54.58 | 1,118,089 | -0.22(-0.40%) |
Aug 25, 2021 | 54.49 | 55.31 | 54.30 | 54.80 | 2,157,158 | +0.42(+0.78%) |
Aug 24, 2021 | 54.31 | 54.99 | 54.20 | 54.38 | 1,126,810 | +0.27(+0.51%) |
Aug 23, 2021 | 53.21 | 54.29 | 53.14 | 54.10 | 2,142,031 | +1.07(+2.03%) |
Aug 20, 2021 | 52.83 | 53.65 | 52.65 | 53.03 | 1,282,395 | +0.28(+0.54%) |
Aug 19, 2021 | 53.10 | 54.03 | 52.30 | 52.75 | 2,298,404 | -1.00(-1.86%) |
Aug 18, 2021 | 54.15 | 54.39 | 53.67 | 53.75 | 2,006,293 | -0.74(-1.37%) |
Aug 17, 2021 | 55.19 | 55.36 | 53.47 | 54.49 | 1,980,308 | -1.06(-1.90%) |
Aug 16, 2021 | 55.26 | 55.89 | 55.05 | 55.55 | 2,554,661 | +0.07(+0.13%) |
Aug 13, 2021 | 54.96 | 55.62 | 54.68 | 55.47 | 1,671,487 | +0.54(+0.99%) |
Aug 12, 2021 | 55.33 | 55.36 | 54.55 | 54.93 | 1,995,103 | -0.50(-0.91%) |
Aug 11, 2021 | 56.15 | 56.38 | 55.36 | 55.43 | 1,849,289 | -0.72(-1.28%) |
Aug 10, 2021 | 56.99 | 57.19 | 56.09 | 56.15 | 2,305,023 | -1.11(-1.94%) |
Aug 09, 2021 | 57.60 | 57.81 | 56.84 | 57.27 | 1,710,102 | -0.33(-0.57%) |
Aug 06, 2021 | 57.66 | 57.94 | 57.29 | 57.59 | 2,254,298 | +0.47(+0.82%) |
Aug 05, 2021 | 57.30 | 57.89 | 56.35 | 57.12 | 2,042,133 | +0.23(+0.41%) |
Aug 04, 2021 | 55.98 | 57.10 | 54.81 | 56.89 | 3,462,819 | +0.21(+0.38%) |
Aug 03, 2021 | 55.56 | 56.93 | 55.43 | 56.68 | 3,250,172 | +1.36(+2.47%) |