Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.86 | 86.10 | 82.03 | 85.85 | 270,842 | +2.40(+2.88%) |
Oct 28, 2021 | 80.42 | 83.52 | 80.29 | 83.45 | 260,930 | +3.43(+4.29%) |
Oct 27, 2021 | 75.56 | 80.35 | 75.73 | 80.02 | 249,155 | +4.74(+6.30%) |
Oct 26, 2021 | 75.82 | 75.28 | 123,372 | -0.39(-0.52%) | ||
Oct 25, 2021 | 74.45 | 76.00 | 75.67 | 224,437 | +1.70(+2.30%) | |
Oct 22, 2021 | 72.49 | 74.00 | 69.32 | 73.97 | 135,380 | +1.85(+2.57%) |
Oct 21, 2021 | 71.87 | 72.79 | 70.74 | 72.12 | 178,561 | +0.12(+0.17%) |
Oct 20, 2021 | 70.04 | 72.19 | 69.49 | 72.00 | 166,481 | +2.22(+3.18%) |
Oct 19, 2021 | 68.97 | 69.96 | 68.08 | 69.78 | 127,895 | +1.02(+1.48%) |
Oct 18, 2021 | 71.11 | 71.50 | 67.59 | 68.76 | 127,559 | -2.71(-3.79%) |
Oct 15, 2021 | 72.17 | 72.17 | 70.88 | 71.47 | 116,677 | +0.22(+0.31%) |
Oct 14, 2021 | 69.82 | 71.86 | 69.31 | 71.25 | 183,086 | +1.61(+2.31%) |
Oct 13, 2021 | 71.70 | 71.70 | 68.35 | 69.64 | 93,387 | -1.89(-2.64%) |
Oct 12, 2021 | 70.86 | 72.00 | 70.22 | 71.53 | 112,907 | +0.70(+0.99%) |
Oct 11, 2021 | 70.10 | 71.00 | 69.91 | 70.83 | 68,486 | +0.73(+1.04%) |
Oct 08, 2021 | 67.52 | 70.30 | 67.52 | 70.10 | 198,445 | +2.41(+3.56%) |
Oct 07, 2021 | 61.64 | 68.67 | 61.50 | 67.69 | 386,663 | +6.49(+10.60%) |
Oct 06, 2021 | 60.26 | 61.49 | 57.21 | 61.20 | 134,373 | +0.68(+1.12%) |
Oct 05, 2021 | 60.76 | 61.17 | 59.75 | 60.52 | 119,149 | +0.30(+0.50%) |
Oct 04, 2021 | 60.86 | 61.22 | 58.86 | 60.22 | 159,448 | -0.74(-1.21%) |
Oct 01, 2021 | 58.55 | 61.39 | 57.26 | 60.96 | 286,959 | +4.15(+7.31%) |
Sep 30, 2021 | 56.51 | 57.40 | 56.33 | 56.81 | 52,619 | +0.70(+1.25%) |
Sep 29, 2021 | 56.97 | 56.97 | 55.91 | 56.11 | 55,618 | -0.52(-0.92%) |
Sep 28, 2021 | 56.96 | 57.47 | 55.42 | 56.63 | 80,708 | -0.67(-1.17%) |
Sep 27, 2021 | 56.32 | 57.82 | 55.78 | 57.30 | 80,160 | +1.30(+2.32%) |
Sep 24, 2021 | 55.36 | 57.23 | 54.86 | 56.00 | 112,698 | +0.61(+1.10%) |
Sep 23, 2021 | 54.43 | 55.44 | 54.09 | 55.39 | 97,173 | +1.29(+2.38%) |
Sep 22, 2021 | 56.57 | 56.57 | 53.59 | 54.10 | 172,814 | -2.28(-4.04%) |
Sep 21, 2021 | 57.47 | 57.57 | 56.30 | 56.38 | 115,728 | -0.62(-1.09%) |
Sep 20, 2021 | 57.53 | 58.28 | 56.77 | 57.00 | 103,646 | -1.43(-2.45%) |
Sep 17, 2021 | 58.24 | 58.51 | 57.34 | 58.43 | 248,564 | +0.33(+0.57%) |
Sep 16, 2021 | 58.57 | 59.00 | 57.49 | 58.10 | 84,901 | -0.55(-0.94%) |
Sep 15, 2021 | 58.41 | 59.23 | 57.79 | 58.65 | 134,723 | +0.74(+1.28%) |
Sep 14, 2021 | 57.68 | 58.00 | 56.52 | 57.91 | 91,838 | +0.63(+1.10%) |
Sep 13, 2021 | 56.46 | 57.46 | 55.08 | 57.28 | 117,879 | +1.28(+2.29%) |
Sep 10, 2021 | 55.82 | 56.73 | 55.08 | 56.00 | 72,263 | +0.18(+0.32%) |
Sep 09, 2021 | 56.81 | 57.35 | 55.78 | 55.82 | 103,260 | -1.35(-2.36%) |
Sep 08, 2021 | 57.26 | 57.37 | 56.75 | 57.17 | 111,983 | +0.06(+0.11%) |
Sep 07, 2021 | 57.65 | 58.49 | 56.77 | 57.11 | 131,415 | -0.59(-1.02%) |
Sep 03, 2021 | 58.34 | 58.34 | 57.38 | 57.70 | 117,491 | -0.87(-1.49%) |
Sep 02, 2021 | 57.21 | 58.61 | 56.89 | 58.57 | 164,850 | +1.58(+2.77%) |
Sep 01, 2021 | 57.48 | 57.79 | 56.33 | 56.99 | 90,011 | -0.21(-0.37%) |
Aug 31, 2021 | 56.91 | 57.25 | 53.67 | 57.20 | 165,116 | +0.38(+0.67%) |
Aug 30, 2021 | 56.43 | 57.00 | 56.43 | 56.82 | 143,824 | +0.68(+1.21%) |
Aug 27, 2021 | 54.19 | 56.29 | 54.00 | 56.14 | 258,457 | +2.14(+3.96%) |
Aug 26, 2021 | 53.40 | 54.24 | 53.40 | 54.00 | 179,371 | +0.59(+1.10%) |
Aug 25, 2021 | 52.78 | 53.88 | 52.70 | 53.41 | 115,657 | +0.44(+0.83%) |
Aug 24, 2021 | 54.63 | 54.63 | 52.69 | 52.97 | 90,093 | -0.44(-0.82%) |
Aug 23, 2021 | 51.88 | 53.51 | 51.53 | 53.41 | 182,457 | +2.09(+4.07%) |
Aug 20, 2021 | 48.95 | 51.38 | 48.39 | 51.32 | 440,616 | +2.74(+5.64%) |
Aug 19, 2021 | 47.31 | 48.98 | 47.14 | 48.58 | 185,371 | +0.88(+1.84%) |
Aug 18, 2021 | 47.54 | 48.08 | 47.28 | 47.70 | 108,413 | -0.31(-0.65%) |
Aug 17, 2021 | 47.66 | 48.13 | 46.06 | 48.01 | 206,594 | +0.01(+0.02%) |
Aug 16, 2021 | 48.04 | 48.04 | 46.88 | 48.00 | 157,410 | +0.85(+1.80%) |
Aug 13, 2021 | 46.35 | 47.44 | 46.03 | 47.15 | 149,401 | +0.97(+2.10%) |
Aug 12, 2021 | 46.09 | 46.51 | 45.18 | 46.18 | 86,398 | +0.23(+0.50%) |
Aug 11, 2021 | 45.32 | 46.60 | 44.76 | 45.95 | 86,035 | +0.80(+1.77%) |
Aug 10, 2021 | 45.58 | 45.58 | 44.65 | 45.15 | 162,609 | +0.05(+0.11%) |
Aug 09, 2021 | 44.69 | 45.24 | 44.01 | 45.10 | 127,300 | +0.25(+0.56%) |
Aug 06, 2021 | 47.28 | 47.28 | 44.67 | 44.85 | 263,691 | -1.40(-3.03%) |
Aug 05, 2021 | 42.78 | 46.52 | 42.18 | 46.25 | 264,501 | +3.77(+8.87%) |
Aug 04, 2021 | 42.93 | 43.69 | 42.28 | 42.48 | 104,638 | -0.62(-1.44%) |
Aug 03, 2021 | 42.82 | 43.22 | 41.28 | 43.10 | 164,495 | +0.55(+1.29%) |