Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 72.38 | 72.68 | 67.64 | 70.80 | 795,575 | -1.04(-1.45%) |
Oct 28, 2021 | 71.28 | 74.93 | 70.76 | 71.84 | 744,348 | +0.63(+0.88%) |
Oct 27, 2021 | 75.57 | 80.39 | 69.19 | 71.21 | 1,366,412 | -4.07(-5.40%) |
Oct 26, 2021 | 72.38 | 75.28 | 1,647,754 | -0.20(-0.27%) | ||
Oct 25, 2021 | 74.99 | 77.73 | 74.69 | 75.48 | 951,144 | +1.25(+1.69%) |
Oct 22, 2021 | 72.29 | 75.38 | 72.29 | 74.23 | 440,750 | +2.06(+2.85%) |
Oct 21, 2021 | 70.37 | 72.42 | 68.76 | 72.17 | 1,276,096 | +0.69(+0.97%) |
Oct 20, 2021 | 73.77 | 74.02 | 68.29 | 71.47 | 1,406,524 | -2.97(-3.99%) |
Oct 19, 2021 | 77.80 | 77.94 | 73.69 | 74.44 | 664,211 | -3.47(-4.45%) |
Oct 18, 2021 | 73.84 | 78.18 | 73.84 | 77.91 | 522,791 | +4.57(+6.23%) |
Oct 15, 2021 | 75.51 | 76.92 | 73.32 | 73.34 | 381,525 | -0.73(-0.99%) |
Oct 14, 2021 | 78.44 | 78.44 | 73.29 | 74.07 | 635,160 | -2.89(-3.76%) |
Oct 13, 2021 | 76.18 | 77.97 | 74.21 | 76.96 | 451,736 | +0.59(+0.77%) |
Oct 12, 2021 | 74.41 | 77.85 | 74.10 | 76.37 | 1,046,009 | +2.28(+3.07%) |
Oct 11, 2021 | 74.68 | 77.43 | 73.28 | 74.09 | 425,201 | +0.84(+1.15%) |
Oct 08, 2021 | 75.40 | 76.64 | 72.90 | 73.25 | 576,254 | -1.68(-2.24%) |
Oct 07, 2021 | 75.75 | 78.18 | 74.12 | 74.93 | 876,081 | -1.63(-2.13%) |
Oct 06, 2021 | 75.56 | 77.33 | 73.46 | 76.57 | 733,632 | -0.75(-0.97%) |
Oct 05, 2021 | 80.32 | 80.65 | 76.02 | 77.31 | 789,679 | -0.66(-0.85%) |
Oct 04, 2021 | 77.81 | 82.07 | 76.95 | 77.97 | 1,060,466 | +2.15(+2.84%) |
Oct 01, 2021 | 72.79 | 77.01 | 72.39 | 75.82 | 719,581 | +3.72(+5.16%) |
Sep 30, 2021 | 68.74 | 73.44 | 68.33 | 72.10 | 962,193 | +4.65(+6.89%) |
Sep 29, 2021 | 68.90 | 69.17 | 65.52 | 67.45 | 770,721 | +0.87(+1.31%) |
Sep 28, 2021 | 65.29 | 67.87 | 64.40 | 66.58 | 385,725 | +1.62(+2.49%) |
Sep 27, 2021 | 62.30 | 65.67 | 61.94 | 64.96 | 680,760 | +4.29(+7.07%) |
Sep 24, 2021 | 61.45 | 62.43 | 60.31 | 60.67 | 400,979 | -1.87(-2.98%) |
Sep 23, 2021 | 61.31 | 62.56 | 60.56 | 62.53 | 713,423 | +2.17(+3.59%) |
Sep 22, 2021 | 61.01 | 62.36 | 60.30 | 60.37 | 599,208 | +1.09(+1.84%) |
Sep 21, 2021 | 60.62 | 60.62 | 57.99 | 59.28 | 257,637 | -0.08(-0.13%) |
Sep 20, 2021 | 59.25 | 60.23 | 57.30 | 59.36 | 482,318 | -2.27(-3.68%) |
Sep 17, 2021 | 61.89 | 62.61 | 59.86 | 61.63 | 682,157 | -0.58(-0.92%) |
Sep 16, 2021 | 64.14 | 64.66 | 61.47 | 62.20 | 528,389 | -2.46(-3.80%) |
Sep 15, 2021 | 64.20 | 66.93 | 64.02 | 64.66 | 522,950 | +0.85(+1.34%) |
Sep 14, 2021 | 65.06 | 65.78 | 62.97 | 63.80 | 291,291 | -0.95(-1.46%) |
Sep 13, 2021 | 66.45 | 67.29 | 63.93 | 64.75 | 338,551 | -1.30(-1.97%) |
Sep 10, 2021 | 66.06 | 68.02 | 64.85 | 66.05 | 417,410 | +1.60(+2.48%) |
Sep 09, 2021 | 63.34 | 65.18 | 62.98 | 64.45 | 606,818 | +0.98(+1.54%) |
Sep 08, 2021 | 64.73 | 65.98 | 62.85 | 63.47 | 362,736 | -1.63(-2.51%) |
Sep 07, 2021 | 63.83 | 66.22 | 63.83 | 65.10 | 398,461 | +1.41(+2.22%) |
Sep 03, 2021 | 63.71 | 64.55 | 62.68 | 63.69 | 232,912 | +0.29(+0.45%) |
Sep 02, 2021 | 63.86 | 65.10 | 62.03 | 63.40 | 525,868 | +2.09(+3.41%) |
Sep 01, 2021 | 59.32 | 61.35 | 58.13 | 61.31 | 470,606 | +2.47(+4.20%) |
Aug 31, 2021 | 58.84 | 60.06 | 57.51 | 58.83 | 255,237 | -0.02(-0.04%) |
Aug 30, 2021 | 60.86 | 60.86 | 58.07 | 58.86 | 250,247 | -1.46(-2.42%) |
Aug 27, 2021 | 57.79 | 61.53 | 57.68 | 60.32 | 733,354 | +2.78(+4.84%) |
Aug 26, 2021 | 57.64 | 58.98 | 57.33 | 57.54 | 294,398 | -0.09(-0.15%) |
Aug 25, 2021 | 56.71 | 59.00 | 56.36 | 57.62 | 407,432 | +0.72(+1.27%) |
Aug 24, 2021 | 53.99 | 57.02 | 53.99 | 56.90 | 754,250 | +3.35(+6.26%) |
Aug 23, 2021 | 51.60 | 54.80 | 51.60 | 53.55 | 651,361 | +3.51(+7.02%) |
Aug 20, 2021 | 46.90 | 50.87 | 46.90 | 50.04 | 505,015 | +2.81(+5.96%) |
Aug 19, 2021 | 49.10 | 50.49 | 46.26 | 47.22 | 677,101 | -2.93(-5.84%) |
Aug 18, 2021 | 52.62 | 53.76 | 49.97 | 50.15 | 504,026 | -2.73(-5.16%) |
Aug 17, 2021 | 54.63 | 57.55 | 52.00 | 52.88 | 607,965 | -1.75(-3.20%) |
Aug 16, 2021 | 52.52 | 55.23 | 52.10 | 54.63 | 419,651 | +1.93(+3.66%) |
Aug 13, 2021 | 52.81 | 53.35 | 52.12 | 52.70 | 215,992 | -0.20(-0.38%) |
Aug 12, 2021 | 52.38 | 53.38 | 51.21 | 52.90 | 299,370 | +0.46(+0.87%) |
Aug 11, 2021 | 50.70 | 54.02 | 50.24 | 52.45 | 450,712 | +2.29(+4.56%) |
Aug 10, 2021 | 48.95 | 51.41 | 48.66 | 50.16 | 295,810 | +1.27(+2.61%) |
Aug 09, 2021 | 50.88 | 51.34 | 47.70 | 48.89 | 579,079 | -2.63(-5.10%) |
Aug 06, 2021 | 51.68 | 52.36 | 50.64 | 51.51 | 259,460 | +0.33(+0.65%) |
Aug 05, 2021 | 51.40 | 53.13 | 51.09 | 51.18 | 228,522 | -0.19(-0.36%) |
Aug 04, 2021 | 51.15 | 51.86 | 50.35 | 51.36 | 678,471 | -0.24(-0.47%) |
Aug 03, 2021 | 50.50 | 52.38 | 49.62 | 51.61 | 496,308 | +0.67(+1.31%) |