Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.79 | 58.90 | 58.00 | 58.44 | 153,577 | -1.17(-1.97%) |
Oct 28, 2021 | 59.60 | 59.75 | 59.29 | 59.61 | 85,264 | -0.12(-0.20%) |
Oct 27, 2021 | 60.96 | 60.81 | 59.73 | 59.73 | 203,653 | -1.98(-3.20%) |
Oct 26, 2021 | 62.15 | 61.71 | 134,014 | -0.19(-0.31%) | ||
Oct 25, 2021 | 61.40 | 62.16 | 61.35 | 61.90 | 146,110 | +1.73(+2.87%) |
Oct 22, 2021 | 59.86 | 60.66 | 59.77 | 60.17 | 276,845 | -0.10(-0.17%) |
Oct 21, 2021 | 60.85 | 60.85 | 59.93 | 60.28 | 259,880 | -0.64(-1.05%) |
Oct 20, 2021 | 61.43 | 61.57 | 60.73 | 60.91 | 219,345 | -1.52(-2.43%) |
Oct 19, 2021 | 62.84 | 62.99 | 62.23 | 62.43 | 171,317 | +0.31(+0.51%) |
Oct 18, 2021 | 62.12 | 62.54 | 61.68 | 62.11 | 184,238 | -1.83(-2.86%) |
Oct 15, 2021 | 64.46 | 64.61 | 63.91 | 63.94 | 161,616 | -0.25(-0.39%) |
Oct 14, 2021 | 63.67 | 64.59 | 63.50 | 64.19 | 207,614 | +1.12(+1.77%) |
Oct 13, 2021 | 62.48 | 63.15 | 62.14 | 63.08 | 160,497 | +1.44(+2.34%) |
Oct 12, 2021 | 61.89 | 62.04 | 61.52 | 61.63 | 280,270 | -0.53(-0.85%) |
Oct 11, 2021 | 62.28 | 63.44 | 62.13 | 62.16 | 131,688 | -0.07(-0.12%) |
Oct 08, 2021 | 62.65 | 62.65 | 61.81 | 62.23 | 178,463 | -0.49(-0.78%) |
Oct 07, 2021 | 62.31 | 63.03 | 62.31 | 62.72 | 217,090 | +0.85(+1.37%) |
Oct 06, 2021 | 61.59 | 61.87 | 60.92 | 61.87 | 179,394 | -1.61(-2.53%) |
Oct 05, 2021 | 63.28 | 63.80 | 62.82 | 63.48 | 202,540 | +0.39(+0.61%) |
Oct 04, 2021 | 63.49 | 64.00 | 62.95 | 63.09 | 87,800 | -0.64(-1.00%) |
Oct 01, 2021 | 63.38 | 63.89 | 62.91 | 63.73 | 196,870 | +0.02(+0.03%) |
Sep 30, 2021 | 64.60 | 64.82 | 63.65 | 63.71 | 222,645 | -0.62(-0.96%) |
Sep 29, 2021 | 64.67 | 64.71 | 64.17 | 64.33 | 154,561 | +0.29(+0.46%) |
Sep 28, 2021 | 64.30 | 64.67 | 63.78 | 64.04 | 271,199 | -2.20(-3.32%) |
Sep 27, 2021 | 66.05 | 66.41 | 65.36 | 66.24 | 145,362 | -0.09(-0.14%) |
Sep 24, 2021 | 66.32 | 66.90 | 66.22 | 66.33 | 302,440 | -0.52(-0.78%) |
Sep 23, 2021 | 66.52 | 66.96 | 66.34 | 66.85 | 240,629 | -0.74(-1.09%) |
Sep 22, 2021 | 67.36 | 68.12 | 66.87 | 67.59 | 236,023 | +1.37(+2.06%) |
Sep 21, 2021 | 67.16 | 67.16 | 65.53 | 66.22 | 156,716 | +0.17(+0.26%) |
Sep 20, 2021 | 66.02 | 66.47 | 65.23 | 66.05 | 165,843 | -1.69(-2.50%) |
Sep 17, 2021 | 69.29 | 69.29 | 67.11 | 67.74 | 364,202 | -1.78(-2.57%) |
Sep 16, 2021 | 70.48 | 70.48 | 69.26 | 69.52 | 191,530 | -1.65(-2.31%) |
Sep 15, 2021 | 70.07 | 71.18 | 70.07 | 71.17 | 168,827 | +1.16(+1.65%) |
Sep 14, 2021 | 71.60 | 71.60 | 69.84 | 70.02 | 148,358 | -2.05(-2.84%) |
Sep 13, 2021 | 72.03 | 72.68 | 71.55 | 72.06 | 242,793 | +2.32(+3.33%) |
Sep 10, 2021 | 69.95 | 70.56 | 69.60 | 69.74 | 183,360 | +0.44(+0.63%) |
Sep 09, 2021 | 69.67 | 69.86 | 68.84 | 69.31 | 205,376 | -0.06(-0.09%) |
Sep 08, 2021 | 69.97 | 70.12 | 69.17 | 69.37 | 236,095 | -0.36(-0.52%) |
Sep 07, 2021 | 70.03 | 70.23 | 69.54 | 69.73 | 175,999 | +1.44(+2.11%) |
Sep 03, 2021 | 67.87 | 68.44 | 67.67 | 68.30 | 145,823 | +1.13(+1.68%) |
Sep 02, 2021 | 66.93 | 67.70 | 66.81 | 67.17 | 188,582 | +0.60(+0.90%) |
Sep 01, 2021 | 65.47 | 66.63 | 65.28 | 66.57 | 274,703 | +1.59(+2.45%) |
Aug 31, 2021 | 65.18 | 65.73 | 64.77 | 64.97 | 277,605 | +0.78(+1.22%) |
Aug 30, 2021 | 64.38 | 64.77 | 64.19 | 64.19 | 185,775 | +1.64(+2.62%) |
Aug 27, 2021 | 61.15 | 62.62 | 61.15 | 62.55 | 135,853 | +0.75(+1.21%) |
Aug 26, 2021 | 62.62 | 62.71 | 61.59 | 61.81 | 127,422 | -1.04(-1.65%) |
Aug 25, 2021 | 63.07 | 63.34 | 62.72 | 62.85 | 178,641 | +0.67(+1.08%) |
Aug 24, 2021 | 62.24 | 62.79 | 62.06 | 62.17 | 205,519 | +1.70(+2.81%) |
Aug 23, 2021 | 60.22 | 60.73 | 60.21 | 60.47 | 124,087 | +0.72(+1.20%) |
Aug 20, 2021 | 59.88 | 60.05 | 59.42 | 59.75 | 159,042 | -0.61(-1.01%) |
Aug 19, 2021 | 60.75 | 60.93 | 59.93 | 60.36 | 222,724 | -2.36(-3.76%) |
Aug 18, 2021 | 63.28 | 63.55 | 62.71 | 62.72 | 206,785 | -0.24(-0.38%) |
Aug 17, 2021 | 63.97 | 63.97 | 62.27 | 62.95 | 225,189 | -2.17(-3.33%) |
Aug 16, 2021 | 64.87 | 65.15 | 64.07 | 65.12 | 249,858 | -0.01(-0.01%) |
Aug 13, 2021 | 65.48 | 65.56 | 64.77 | 65.13 | 239,973 | -0.93(-1.41%) |
Aug 12, 2021 | 66.78 | 66.78 | 65.58 | 66.06 | 201,976 | -2.70(-3.93%) |
Aug 11, 2021 | 68.59 | 68.83 | 67.82 | 68.76 | 187,093 | +0.80(+1.18%) |
Aug 10, 2021 | 67.16 | 68.24 | 66.92 | 67.96 | 205,243 | +0.36(+0.54%) |
Aug 09, 2021 | 67.75 | 67.83 | 67.07 | 67.60 | 193,079 | -0.93(-1.35%) |
Aug 06, 2021 | 68.52 | 69.12 | 68.20 | 68.52 | 193,301 | -0.05(-0.07%) |
Aug 05, 2021 | 68.87 | 69.17 | 68.20 | 68.57 | 119,978 | -0.35(-0.50%) |
Aug 04, 2021 | 69.13 | 69.51 | 68.68 | 68.92 | 164,523 | +0.14(+0.20%) |
Aug 03, 2021 | 67.99 | 69.05 | 67.11 | 68.78 | 409,543 | -1.43(-2.03%) |