Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.97 | 53.99 | 52.21 | 52.58 | 32,469,426 | -1.81(-3.33%) |
Oct 28, 2021 | 52.68 | 54.96 | 51.99 | 54.39 | 34,729,136 | +2.37(+4.56%) |
Oct 27, 2021 | 55.05 | 55.23 | 51.66 | 52.02 | 52,549,248 | -3.37(-6.08%) |
Oct 26, 2021 | 55.24 | 55.39 | 52,825,536 | +0.89(+1.63%) | ||
Oct 25, 2021 | 55.96 | 56.15 | 53.77 | 54.50 | 62,790,800 | -0.64(-1.16%) |
Oct 22, 2021 | 58.75 | 60.76 | 55.03 | 55.14 | 153,892,544 | -19.97(-26.59%) |
Oct 21, 2021 | 74.81 | 75.95 | 73.89 | 75.11 | 43,877,732 | -0.54(-0.71%) |
Oct 20, 2021 | 76.57 | 77.52 | 74.67 | 75.65 | 15,726,208 | -0.78(-1.02%) |
Oct 19, 2021 | 75.12 | 78.18 | 73.90 | 76.43 | 18,715,048 | +0.63(+0.83%) |
Oct 18, 2021 | 78.60 | 79.30 | 72.61 | 75.80 | 33,037,192 | -1.54(-1.99%) |
Oct 15, 2021 | 76.81 | 78.73 | 75.87 | 77.34 | 20,414,540 | +0.70(+0.91%) |
Oct 14, 2021 | 77.06 | 77.23 | 75.72 | 76.64 | 12,953,434 | +1.69(+2.25%) |
Oct 13, 2021 | 76.15 | 76.31 | 74.30 | 74.95 | 9,991,866 | -0.31(-0.41%) |
Oct 12, 2021 | 74.12 | 75.98 | 73.53 | 75.26 | 13,685,292 | +1.73(+2.35%) |
Oct 11, 2021 | 74.65 | 75.60 | 73.50 | 73.53 | 8,988,193 | -1.47(-1.96%) |
Oct 08, 2021 | 76.91 | 77.41 | 74.74 | 75.00 | 8,909,234 | -1.28(-1.68%) |
Oct 07, 2021 | 74.36 | 77.41 | 74.10 | 76.28 | 15,540,591 | +3.15(+4.31%) |
Oct 06, 2021 | 72.37 | 74.49 | 71.32 | 73.13 | 10,924,997 | -0.28(-0.38%) |
Oct 05, 2021 | 72.18 | 73.91 | 71.79 | 73.41 | 11,891,962 | +2.18(+3.06%) |
Oct 04, 2021 | 74.03 | 74.20 | 69.97 | 71.23 | 18,109,318 | -4.02(-5.34%) |
Oct 01, 2021 | 74.82 | 75.89 | 73.44 | 75.25 | 11,689,742 | +1.38(+1.87%) |
Sep 30, 2021 | 72.92 | 75.25 | 72.25 | 73.87 | 17,171,204 | +2.11(+2.94%) |
Sep 29, 2021 | 75.30 | 76.09 | 71.56 | 71.76 | 18,625,848 | -2.66(-3.57%) |
Sep 28, 2021 | 78.54 | 79.41 | 73.89 | 74.42 | 23,573,244 | -5.66(-7.07%) |
Sep 27, 2021 | 82.00 | 82.61 | 79.32 | 80.08 | 18,476,228 | -3.03(-3.65%) |
Sep 24, 2021 | 78.94 | 83.34 | 78.11 | 83.11 | 29,039,064 | +3.74(+4.71%) |
Sep 23, 2021 | 78.97 | 80.10 | 77.46 | 79.37 | 20,934,464 | +0.77(+0.98%) |
Sep 22, 2021 | 74.37 | 79.64 | 74.02 | 78.60 | 26,984,252 | +2.51(+3.30%) |
Sep 21, 2021 | 72.76 | 76.37 | 72.60 | 76.09 | 18,117,514 | +4.36(+6.08%) |
Sep 20, 2021 | 72.38 | 73.14 | 70.11 | 71.73 | 13,831,960 | -3.03(-4.05%) |
Sep 17, 2021 | 72.42 | 75.63 | 72.40 | 74.76 | 20,939,408 | +2.28(+3.15%) |
Sep 16, 2021 | 73.29 | 73.41 | 71.52 | 72.48 | 16,876,236 | -1.14(-1.55%) |
Sep 15, 2021 | 71.33 | 73.62 | 70.37 | 73.62 | 10,879,209 | +2.31(+3.24%) |
Sep 14, 2021 | 71.69 | 72.79 | 70.81 | 71.31 | 11,078,224 | +0.05(+0.07%) |
Sep 13, 2021 | 75.61 | 75.61 | 69.82 | 71.26 | 19,917,004 | -3.24(-4.35%) |
Sep 10, 2021 | 75.25 | 75.99 | 74.28 | 74.50 | 9,219,260 | -0.12(-0.16%) |
Sep 09, 2021 | 74.11 | 75.67 | 73.54 | 74.62 | 10,562,852 | +0.49(+0.66%) |
Sep 08, 2021 | 76.22 | 76.70 | 73.23 | 74.13 | 11,535,119 | -2.36(-3.09%) |
Sep 07, 2021 | 75.83 | 76.84 | 74.05 | 76.49 | 11,738,843 | +1.41(+1.88%) |
Sep 03, 2021 | 73.92 | 75.47 | 72.93 | 75.08 | 9,241,120 | +1.16(+1.57%) |
Sep 02, 2021 | 74.60 | 76.20 | 73.60 | 73.92 | 12,179,241 | -0.25(-0.34%) |
Sep 01, 2021 | 75.98 | 77.25 | 73.69 | 74.17 | 15,640,945 | -1.94(-2.55%) |
Aug 31, 2021 | 74.86 | 77.88 | 74.10 | 76.11 | 18,472,480 | +1.60(+2.15%) |
Aug 30, 2021 | 73.30 | 75.00 | 71.80 | 74.51 | 8,822,330 | +1.39(+1.90%) |
Aug 27, 2021 | 72.18 | 73.88 | 71.66 | 73.12 | 10,123,766 | +1.51(+2.11%) |
Aug 26, 2021 | 74.72 | 74.95 | 71.53 | 71.61 | 19,863,052 | -3.08(-4.12%) |
Aug 25, 2021 | 74.31 | 74.98 | 73.49 | 74.69 | 7,897,346 | +0.06(+0.08%) |
Aug 24, 2021 | 75.82 | 76.37 | 73.72 | 74.63 | 9,657,587 | -0.87(-1.15%) |
Aug 23, 2021 | 74.01 | 75.93 | 73.67 | 75.50 | 11,049,894 | +2.78(+3.82%) |
Aug 20, 2021 | 71.20 | 72.97 | 70.85 | 72.72 | 8,615,108 | +1.86(+2.62%) |
Aug 19, 2021 | 70.50 | 72.55 | 70.40 | 70.86 | 8,870,751 | -1.10(-1.53%) |
Aug 18, 2021 | 71.29 | 73.38 | 71.00 | 71.96 | 8,063,983 | +0.15(+0.21%) |
Aug 17, 2021 | 71.09 | 72.61 | 70.05 | 71.81 | 12,075,160 | -0.63(-0.87%) |
Aug 16, 2021 | 74.03 | 74.79 | 69.90 | 72.44 | 19,354,008 | -2.18(-2.92%) |
Aug 13, 2021 | 75.29 | 75.85 | 74.07 | 74.62 | 7,148,876 | -0.64(-0.85%) |
Aug 12, 2021 | 76.38 | 76.88 | 75.01 | 75.26 | 8,035,550 | -1.27(-1.66%) |
Aug 11, 2021 | 76.41 | 77.78 | 75.67 | 76.53 | 10,091,643 | +0.73(+0.96%) |
Aug 10, 2021 | 78.35 | 80.85 | 75.50 | 75.80 | 19,756,904 | -2.35(-3.01%) |
Aug 09, 2021 | 75.70 | 78.28 | 74.79 | 78.15 | 12,408,919 | +2.17(+2.86%) |
Aug 06, 2021 | 76.39 | 78.55 | 75.60 | 75.98 | 10,733,598 | -1.34(-1.73%) |
Aug 05, 2021 | 75.82 | 78.11 | 74.55 | 77.32 | 17,290,876 | +0.42(+0.55%) |
Aug 04, 2021 | 73.00 | 77.35 | 72.38 | 76.90 | 19,401,842 | +3.52(+4.80%) |
Aug 03, 2021 | 73.86 | 75.69 | 71.87 | 73.38 | 17,764,100 | -0.12(-0.16%) |