Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.01 | 64.01 | 64.01 | 64.01 | 373 | -1.64(-2.50%) |
Oct 28, 2021 | 65.67 | 65.67 | 65.65 | 65.65 | 588 | +2.58(+4.09%) |
Oct 27, 2021 | 63.25 | 63.07 | 63.07 | 63.07 | 14,681 | -0.43(-0.68%) |
Oct 26, 2021 | 63.55 | 63.75 | 63.00 | 63.50 | 30,406 | +2.24(+3.66%) |
Oct 25, 2021 | 61.35 | 62.20 | 61.10 | 61.26 | 46,022 | -0.09(-0.15%) |
Oct 22, 2021 | 60.90 | 61.95 | 60.90 | 61.35 | 16,676 | +2.91(+4.98%) |
Oct 21, 2021 | 58.80 | 58.89 | 58.44 | 58.44 | 1,362 | -1.46(-2.44%) |
Oct 20, 2021 | 58.95 | 59.90 | 58.95 | 59.90 | 1,055 | +1.40(+2.39%) |
Oct 19, 2021 | 58.60 | 58.80 | 58.50 | 58.50 | 620 | +0.60(+1.04%) |
Oct 18, 2021 | 58.10 | 58.10 | 57.90 | 57.90 | 821 | +0.43(+0.75%) |
Oct 15, 2021 | 57.35 | 57.47 | 57.35 | 57.47 | 556 | +0.63(+1.11%) |
Oct 13, 2021 | 56.84 | 56.84 | 56.84 | 124 | +1.16(+2.08%) | |
Oct 12, 2021 | 55.88 | 56.57 | 55.68 | 55.68 | 1,529 | +1.20(+2.21%) |
Oct 11, 2021 | 55.10 | 55.10 | 54.48 | 54.48 | 538 | +0.45(+0.84%) |
Oct 08, 2021 | 55.00 | 55.53 | 53.88 | 54.02 | 1,060 | -1.08(-1.96%) |
Oct 07, 2021 | 54.78 | 55.10 | 54.78 | 55.10 | 446 | +0.41(+0.75%) |
Oct 06, 2021 | 54.69 | 54.69 | 54.69 | 54.69 | 505 | +1.57(+2.96%) |
Oct 05, 2021 | 53.35 | 53.35 | 53.12 | 53.12 | 1,347 | -1.07(-1.97%) |
Oct 04, 2021 | 53.07 | 54.30 | 53.05 | 54.19 | 2,485 | +1.80(+3.44%) |
Oct 01, 2021 | 53.00 | 53.12 | 52.39 | 52.39 | 1,478 | +0.40(+0.77%) |
Sep 30, 2021 | 52.40 | 52.40 | 51.99 | 51.99 | 442 | +0.89(+1.74%) |
Sep 29, 2021 | 51.92 | 51.92 | 51.10 | 51.10 | 1,830 | -1.42(-2.70%) |
Sep 28, 2021 | 52.86 | 52.92 | 51.56 | 52.52 | 4,149 | -4.38(-7.70%) |
Sep 27, 2021 | 56.00 | 56.90 | 56.00 | 56.90 | 737 | +0.22(+0.39%) |
Sep 24, 2021 | 57.40 | 57.40 | 56.68 | 56.68 | 558 | -1.78(-3.04%) |
Sep 23, 2021 | 57.98 | 58.46 | 57.63 | 58.46 | 10,004 | +2.09(+3.71%) |
Sep 22, 2021 | 56.37 | 56.37 | 56.37 | 56.37 | 421 | +1.07(+1.94%) |
Sep 21, 2021 | 55.36 | 55.36 | 55.30 | 55.30 | 1,433 | +0.80(+1.46%) |
Sep 20, 2021 | 54.50 | 54.50 | 54.50 | 54.50 | 610 | -0.62(-1.12%) |
Sep 17, 2021 | 56.63 | 56.63 | 55.12 | 55.12 | 866 | -0.77(-1.37%) |
Sep 16, 2021 | 56.49 | 56.49 | 55.89 | 55.89 | 1,246 | -0.11(-0.20%) |
Sep 15, 2021 | 56.00 | 56.00 | 55.97 | 56.00 | 11,766 | -0.77(-1.36%) |
Sep 14, 2021 | 56.87 | 56.87 | 56.77 | 56.77 | 481 | -2.24(-3.80%) |
Sep 13, 2021 | 58.93 | 59.01 | 58.09 | 59.01 | 2,471 | -0.39(-0.66%) |
Sep 10, 2021 | 59.15 | 59.48 | 58.82 | 59.40 | 1,663 | +0.00(+0.00%) |
Sep 09, 2021 | 59.13 | 59.40 | 59.13 | 59.40 | 1,486 | -0.55(-0.91%) |
Sep 08, 2021 | 58.75 | 59.95 | 58.75 | 59.95 | 1,561 | -1.01(-1.66%) |
Sep 07, 2021 | 59.73 | 60.96 | 59.73 | 60.96 | 3,305 | +0.83(+1.38%) |
Sep 03, 2021 | 60.13 | 60.45 | 60.13 | 60.13 | 1,572 | -1.08(-1.76%) |
Sep 02, 2021 | 61.21 | 61.21 | 61.21 | 61.21 | 1,261 | +1.18(+1.97%) |
Sep 01, 2021 | 59.95 | 60.03 | 59.95 | 60.03 | 3,326 | -1.47(-2.39%) |
Aug 31, 2021 | 62.45 | 62.45 | 61.50 | 61.50 | 3,790 | +0.97(+1.60%) |
Aug 30, 2021 | 60.07 | 60.77 | 60.07 | 60.53 | 4,348 | +0.93(+1.56%) |
Aug 27, 2021 | 59.41 | 60.05 | 58.97 | 59.60 | 1,713 | +0.50(+0.85%) |
Aug 26, 2021 | 58.25 | 59.10 | 58.25 | 59.10 | 750 | +0.61(+1.04%) |
Aug 25, 2021 | 58.49 | 58.49 | 58.49 | 58.49 | 660 | -1.51(-2.52%) |
Aug 24, 2021 | 59.84 | 60.00 | 59.84 | 60.00 | 709 | +1.94(+3.34%) |
Aug 23, 2021 | 58.06 | 58.06 | 58.06 | 58.06 | 943 | -0.19(-0.32%) |
Aug 20, 2021 | 58.25 | 58.25 | 58.25 | 58.25 | 680 | +1.28(+2.26%) |
Aug 19, 2021 | 56.49 | 57.55 | 56.49 | 56.97 | 1,582 | -1.29(-2.22%) |
Aug 18, 2021 | 59.27 | 59.27 | 58.26 | 58.26 | 1,651 | +0.23(+0.40%) |
Aug 17, 2021 | 60.50 | 60.50 | 57.98 | 58.03 | 1,395 | -1.77(-2.96%) |
Aug 16, 2021 | 59.80 | 59.80 | 59.80 | 59.80 | 822 | +0.35(+0.59%) |
Aug 13, 2021 | 59.25 | 59.55 | 59.25 | 59.45 | 914 | +1.44(+2.47%) |
Aug 12, 2021 | 58.02 | 58.02 | 58.02 | 58.02 | 466 | -0.51(-0.86%) |
Aug 11, 2021 | 57.35 | 58.52 | 57.35 | 58.52 | 408 | -0.31(-0.54%) |
Aug 10, 2021 | 59.70 | 59.70 | 58.84 | 58.84 | 1,222 | +1.72(+3.00%) |
Aug 09, 2021 | 57.12 | 57.12 | 57.12 | 57.12 | 436 | -3.41(-5.63%) |
Aug 06, 2021 | 59.40 | 60.53 | 57.56 | 60.53 | 870 | -0.34(-0.56%) |
Aug 05, 2021 | 60.30 | 60.88 | 60.08 | 60.87 | 1,588 | +1.34(+2.25%) |
Aug 04, 2021 | 60.00 | 60.00 | 59.53 | 59.53 | 959 | -0.12(-0.20%) |
Aug 03, 2021 | 58.20 | 60.00 | 58.20 | 59.65 | 1,476 | +2.60(+4.56%) |