Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.69 | 60.21 | 57.41 | 57.86 | 1,032,383 | -2.99(-4.91%) |
Oct 28, 2021 | 57.00 | 60.99 | 55.45 | 60.85 | 1,909,447 | +3.13(+5.42%) |
Oct 27, 2021 | 58.80 | 60.98 | 56.85 | 57.72 | 874,140 | -1.28(-2.17%) |
Oct 26, 2021 | 63.50 | 59.00 | 2,652,279 | -4.06(-6.44%) | ||
Oct 25, 2021 | 63.50 | 64.45 | 61.50 | 63.06 | 1,874,208 | -1.21(-1.88%) |
Oct 22, 2021 | 67.22 | 67.22 | 59.42 | 64.27 | 3,075,134 | -2.11(-3.18%) |
Oct 21, 2021 | 64.00 | 68.73 | 64.00 | 66.38 | 1,830,563 | +1.53(+2.36%) |
Oct 20, 2021 | 62.58 | 65.19 | 61.74 | 64.85 | 1,316,445 | +2.31(+3.69%) |
Oct 19, 2021 | 59.17 | 62.90 | 58.80 | 62.54 | 1,698,292 | +3.66(+6.22%) |
Oct 18, 2021 | 56.50 | 59.23 | 54.32 | 58.88 | 1,299,579 | +1.80(+3.15%) |
Oct 15, 2021 | 59.21 | 59.53 | 55.80 | 57.08 | 1,678,679 | -1.48(-2.53%) |
Oct 14, 2021 | 60.05 | 61.44 | 57.96 | 58.56 | 2,187,573 | +0.52(+0.90%) |
Oct 13, 2021 | 57.41 | 58.33 | 55.66 | 58.04 | 2,251,883 | +1.23(+2.17%) |
Oct 12, 2021 | 58.05 | 58.99 | 56.47 | 56.81 | 873,036 | -1.02(-1.76%) |
Oct 11, 2021 | 61.40 | 61.40 | 57.42 | 57.83 | 1,332,621 | -3.57(-5.81%) |
Oct 08, 2021 | 65.00 | 65.86 | 60.69 | 61.40 | 1,121,504 | -3.42(-5.28%) |
Oct 07, 2021 | 63.91 | 66.24 | 63.30 | 64.82 | 1,059,631 | +2.53(+4.06%) |
Oct 06, 2021 | 62.49 | 64.36 | 60.36 | 62.29 | 2,347,525 | -2.69(-4.14%) |
Oct 05, 2021 | 65.71 | 68.84 | 64.08 | 64.98 | 1,659,780 | -0.75(-1.14%) |
Oct 04, 2021 | 70.69 | 70.89 | 64.79 | 65.73 | 1,424,481 | -5.33(-7.50%) |
Oct 01, 2021 | 72.33 | 74.73 | 69.77 | 71.06 | 1,581,687 | -0.74(-1.03%) |
Sep 30, 2021 | 71.50 | 73.45 | 70.70 | 71.80 | 1,024,540 | +0.27(+0.38%) |
Sep 29, 2021 | 70.80 | 73.18 | 69.11 | 71.53 | 1,452,060 | +1.08(+1.53%) |
Sep 28, 2021 | 72.51 | 73.41 | 65.72 | 70.45 | 2,962,747 | -4.15(-5.56%) |
Sep 27, 2021 | 74.00 | 75.49 | 72.19 | 74.60 | 1,101,185 | -0.09(-0.12%) |
Sep 24, 2021 | 73.79 | 77.38 | 72.07 | 74.69 | 1,405,945 | +0.84(+1.14%) |
Sep 23, 2021 | 72.38 | 74.67 | 71.86 | 73.85 | 1,324,141 | +2.22(+3.10%) |
Sep 22, 2021 | 69.78 | 71.75 | 68.85 | 71.63 | 947,024 | +1.85(+2.65%) |
Sep 21, 2021 | 71.69 | 72.71 | 68.29 | 69.78 | 1,673,138 | -0.34(-0.48%) |
Sep 20, 2021 | 71.34 | 74.66 | 68.20 | 70.12 | 1,802,526 | -6.36(-8.32%) |
Sep 17, 2021 | 71.32 | 76.56 | 70.25 | 76.48 | 2,199,779 | +5.74(+8.11%) |
Sep 16, 2021 | 67.50 | 71.88 | 65.29 | 70.74 | 1,533,446 | +3.32(+4.92%) |
Sep 15, 2021 | 69.39 | 69.50 | 65.06 | 67.42 | 2,386,758 | -2.08(-2.99%) |
Sep 14, 2021 | 70.70 | 71.75 | 68.32 | 69.50 | 1,749,042 | -1.14(-1.61%) |
Sep 13, 2021 | 68.71 | 70.86 | 66.10 | 70.64 | 2,439,586 | +3.34(+4.96%) |
Sep 10, 2021 | 67.19 | 70.25 | 65.90 | 67.30 | 5,565,993 | +2.80(+4.34%) |
Sep 09, 2021 | 67.93 | 69.29 | 63.30 | 64.50 | 3,260,241 | -4.19(-6.10%) |
Sep 08, 2021 | 73.54 | 74.78 | 67.83 | 68.69 | 1,823,986 | -5.59(-7.53%) |
Sep 07, 2021 | 79.54 | 79.54 | 74.19 | 74.28 | 730,847 | -5.38(-6.75%) |
Sep 03, 2021 | 78.36 | 79.80 | 77.39 | 79.66 | 410,853 | +2.11(+2.72%) |
Sep 02, 2021 | 82.20 | 83.09 | 75.60 | 77.55 | 1,123,082 | -4.14(-5.07%) |
Sep 01, 2021 | 80.31 | 83.23 | 80.00 | 81.69 | 615,712 | +2.73(+3.46%) |
Aug 31, 2021 | 81.60 | 83.77 | 78.02 | 78.96 | 934,233 | -2.23(-2.75%) |
Aug 30, 2021 | 73.00 | 81.83 | 72.50 | 81.19 | 1,880,782 | +8.41(+11.56%) |
Aug 27, 2021 | 69.98 | 74.73 | 69.00 | 72.78 | 1,635,628 | +3.06(+4.39%) |
Aug 26, 2021 | 70.00 | 70.00 | 67.50 | 69.72 | 575,880 | +0.22(+0.32%) |
Aug 25, 2021 | 71.00 | 71.38 | 68.68 | 69.50 | 497,043 | -1.49(-2.10%) |
Aug 24, 2021 | 70.48 | 72.80 | 68.51 | 70.99 | 679,671 | +1.99(+2.88%) |
Aug 23, 2021 | 72.99 | 73.49 | 67.91 | 69.00 | 930,164 | -2.73(-3.81%) |
Aug 20, 2021 | 70.00 | 72.30 | 68.70 | 71.73 | 1,125,810 | +1.09(+1.54%) |
Aug 19, 2021 | 71.65 | 72.79 | 69.28 | 70.64 | 1,674,476 | -3.91(-5.24%) |
Aug 18, 2021 | 71.25 | 76.80 | 71.03 | 74.55 | 1,646,831 | +5.50(+7.97%) |
Aug 17, 2021 | 68.51 | 79.50 | 66.00 | 69.05 | 3,393,597 | +0.77(+1.13%) |
Aug 16, 2021 | 68.75 | 70.46 | 66.00 | 68.28 | 671,226 | -1.77(-2.53%) |
Aug 13, 2021 | 68.50 | 71.82 | 67.78 | 70.05 | 536,043 | +2.10(+3.09%) |
Aug 12, 2021 | 69.08 | 72.44 | 67.21 | 67.95 | 571,650 | -0.94(-1.36%) |
Aug 11, 2021 | 64.10 | 69.09 | 63.53 | 68.89 | 623,816 | +3.90(+6.00%) |
Aug 10, 2021 | 66.00 | 66.50 | 61.08 | 64.99 | 511,937 | +0.41(+0.63%) |
Aug 09, 2021 | 70.26 | 70.97 | 64.20 | 64.58 | 679,634 | -3.26(-4.81%) |
Aug 06, 2021 | 75.83 | 77.60 | 67.54 | 67.84 | 743,410 | -7.66(-10.15%) |
Aug 05, 2021 | 72.77 | 77.07 | 72.12 | 75.50 | 751,742 | +1.50(+2.03%) |
Aug 04, 2021 | 67.77 | 74.22 | 67.24 | 74.00 | 572,584 | +6.23(+9.19%) |
Aug 03, 2021 | 67.37 | 70.75 | 67.09 | 67.77 | 358,957 | +0.45(+0.67%) |
Aug 02, 2021 | 70.30 | 71.90 | 66.25 | 67.32 | 522,679 | -2.32(-3.33%) |
Jul 30, 2021 | 67.69 | 73.23 | 67.59 | 69.64 | 622,866 | -0.26(-0.37%) |
Jul 29, 2021 | 69.26 | 70.62 | 67.61 | 69.90 | 587,056 | +0.38(+0.55%) |
Jul 28, 2021 | 63.95 | 70.68 | 63.95 | 69.52 | 714,456 | +6.32(+10.00%) |
Jul 27, 2021 | 63.35 | 64.51 | 59.42 | 63.20 | 642,113 | -0.25(-0.39%) |
Jul 26, 2021 | 66.10 | 69.60 | 61.67 | 63.45 | 1,051,401 | -3.25(-4.87%) |
Jul 23, 2021 | 64.14 | 67.26 | 60.64 | 66.70 | 785,362 | +2.87(+4.50%) |
Jul 22, 2021 | 59.80 | 64.30 | 58.32 | 63.83 | 834,438 | +4.81(+8.15%) |
Jul 21, 2021 | 55.94 | 59.66 | 55.31 | 59.02 | 576,880 | +3.00(+5.36%) |
Jul 20, 2021 | 54.18 | 56.48 | 51.70 | 56.02 | 624,552 | +1.85(+3.42%) |
Jul 19, 2021 | 54.20 | 55.99 | 52.77 | 54.17 | 613,888 | -3.19(-5.56%) |
Jul 16, 2021 | 55.70 | 58.88 | 53.29 | 57.36 | 877,067 | +3.17(+5.85%) |
Jul 15, 2021 | 55.30 | 58.88 | 52.49 | 54.19 | 774,801 | -2.87(-5.03%) |
Jul 14, 2021 | 62.50 | 68.73 | 55.15 | 57.06 | 1,939,958 | -4.95(-7.98%) |
Jul 13, 2021 | 58.41 | 65.59 | 58.31 | 62.01 | 1,129,929 | +3.37(+5.75%) |
Jul 12, 2021 | 55.84 | 61.45 | 55.73 | 58.64 | 921,625 | +3.85(+7.03%) |
Jul 09, 2021 | 54.90 | 56.68 | 53.55 | 54.79 | 337,152 | +1.30(+2.43%) |
Jul 08, 2021 | 52.30 | 55.50 | 51.22 | 53.49 | 551,822 | -2.24(-4.02%) |
Jul 07, 2021 | 56.93 | 58.20 | 54.46 | 55.73 | 418,464 | +0.24(+0.43%) |
Jul 06, 2021 | 53.00 | 56.61 | 51.11 | 55.49 | 963,600 | +1.31(+2.42%) |
Jul 02, 2021 | 55.90 | 56.99 | 53.32 | 54.18 | 630,864 | -1.66(-2.97%) |
Jul 01, 2021 | 56.92 | 57.62 | 52.21 | 55.84 | 1,138,064 | -1.24(-2.17%) |
Jun 30, 2021 | 62.61 | 62.98 | 56.30 | 57.08 | 1,472,817 | -5.91(-9.38%) |
Jun 29, 2021 | 60.60 | 64.50 | 58.20 | 62.99 | 929,922 | +2.72(+4.51%) |
Jun 28, 2021 | 60.25 | 61.20 | 58.01 | 60.27 | 520,919 | +1.99(+3.41%) |
Jun 25, 2021 | 57.88 | 60.98 | 57.00 | 58.28 | 874,845 | +0.86(+1.50%) |
Jun 24, 2021 | 55.20 | 63.00 | 55.20 | 57.42 | 1,202,042 | +2.25(+4.08%) |
Jun 23, 2021 | 58.97 | 59.00 | 52.65 | 55.17 | 835,693 | -3.03(-5.21%) |
Jun 22, 2021 | 56.23 | 58.56 | 55.75 | 58.20 | 678,481 | +2.84(+5.13%) |
Jun 21, 2021 | 54.51 | 58.40 | 52.53 | 55.36 | 1,064,822 | +1.90(+3.55%) |
Jun 18, 2021 | 51.19 | 55.68 | 50.81 | 53.46 | 1,080,727 | +2.16(+4.21%) |
Jun 17, 2021 | 46.50 | 53.39 | 45.00 | 51.30 | 1,023,435 | +4.02(+8.50%) |
Jun 16, 2021 | 49.28 | 51.00 | 44.52 | 47.28 | 989,423 | -2.00(-4.06%) |
Jun 15, 2021 | 49.15 | 50.48 | 47.72 | 49.28 | 940,431 | +0.30(+0.61%) |
Jun 14, 2021 | 46.50 | 50.44 | 46.35 | 48.98 | 1,047,320 | +2.46(+5.29%) |
Jun 11, 2021 | 46.42 | 52.90 | 44.75 | 46.52 | 2,027,371 | +2.89(+6.62%) |
Jun 10, 2021 | 40.25 | 44.90 | 40.08 | 43.63 | 735,584 | +3.37(+8.37%) |
Jun 09, 2021 | 42.12 | 43.47 | 39.70 | 40.26 | 688,006 | -1.36(-3.27%) |
Jun 08, 2021 | 41.33 | 43.59 | 39.38 | 41.62 | 1,578,162 | +2.86(+7.38%) |
Jun 07, 2021 | 36.52 | 39.62 | 35.87 | 38.76 | 1,186,713 | +3.26(+9.18%) |
Jun 04, 2021 | 35.45 | 35.64 | 33.41 | 35.50 | 834,360 | +0.50(+1.43%) |
Jun 03, 2021 | 34.72 | 35.19 | 33.62 | 35.00 | 336,040 | +0.22(+0.63%) |
Jun 02, 2021 | 35.43 | 35.67 | 33.14 | 34.78 | 410,613 | -0.12(-0.34%) |
Jun 01, 2021 | 32.86 | 35.25 | 32.39 | 34.90 | 759,364 | +2.04(+6.21%) |
May 28, 2021 | 32.00 | 33.42 | 31.28 | 32.86 | 547,810 | +0.98(+3.07%) |
May 27, 2021 | 32.57 | 32.98 | 31.03 | 31.88 | 461,224 | -0.23(-0.72%) |
May 26, 2021 | 32.65 | 33.38 | 30.32 | 32.11 | 593,245 | -0.36(-1.11%) |
May 25, 2021 | 32.60 | 33.00 | 29.90 | 32.47 | 669,728 | -0.03(-0.09%) |
May 24, 2021 | 31.70 | 33.00 | 31.34 | 32.50 | 689,041 | +1.06(+3.37%) |
May 21, 2021 | 30.01 | 32.23 | 29.60 | 31.44 | 1,125,832 | +2.10(+7.16%) |
May 20, 2021 | 28.75 | 30.23 | 28.56 | 29.34 | 661,856 | +0.97(+3.42%) |
May 19, 2021 | 26.25 | 29.00 | 26.05 | 28.37 | 582,580 | +1.57(+5.86%) |
May 18, 2021 | 27.31 | 27.77 | 26.25 | 26.80 | 627,942 | -0.53(-1.94%) |
May 17, 2021 | 26.79 | 28.00 | 26.79 | 27.33 | 537,006 | +0.57(+2.13%) |
May 14, 2021 | 25.66 | 26.99 | 25.55 | 26.76 | 482,084 | +1.26(+4.94%) |
May 13, 2021 | 25.80 | 27.40 | 25.37 | 25.50 | 2,535,862 | +0.00(+0.00%) |