Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.73 | 56.81 | 54.65 | 54.70 | 5,383 | -2.71(-4.72%) |
Oct 28, 2021 | 57.74 | 57.98 | 56.92 | 57.41 | 5,426 | -0.83(-1.43%) |
Oct 27, 2021 | 60.27 | 60.27 | 57.93 | 58.25 | 4,653 | -1.68(-2.80%) |
Oct 26, 2021 | 60.99 | 59.93 | 8,300 | -1.08(-1.77%) | ||
Oct 25, 2021 | 59.87 | 61.25 | 59.29 | 61.01 | 6,310 | +3.27(+5.66%) |
Oct 22, 2021 | 56.97 | 58.10 | 54.82 | 57.74 | 3,423 | -0.67(-1.15%) |
Oct 21, 2021 | 59.60 | 59.60 | 56.95 | 58.41 | 6,872 | -3.90(-6.27%) |
Oct 20, 2021 | 61.30 | 62.45 | 61.30 | 62.32 | 2,649 | +1.04(+1.70%) |
Oct 19, 2021 | 62.10 | 62.79 | 61.03 | 61.27 | 8,559 | -3.01(-4.68%) |
Oct 18, 2021 | 62.75 | 64.37 | 62.73 | 64.28 | 3,573 | -0.96(-1.47%) |
Oct 15, 2021 | 63.09 | 65.24 | 63.05 | 65.24 | 2,437 | +3.15(+5.08%) |
Oct 14, 2021 | 62.66 | 62.72 | 61.95 | 62.09 | 2,028 | +0.15(+0.24%) |
Oct 13, 2021 | 61.97 | 61.97 | 61.28 | 61.94 | 2,289 | +1.18(+1.94%) |
Oct 12, 2021 | 61.16 | 61.22 | 60.76 | 60.76 | 6,130 | +0.02(+0.03%) |
Oct 11, 2021 | 62.25 | 62.25 | 60.74 | 60.74 | 536 | -0.95(-1.54%) |
Oct 08, 2021 | 62.05 | 62.05 | 61.69 | 61.69 | 423 | +0.74(+1.21%) |
Oct 07, 2021 | 61.74 | 61.75 | 60.96 | 60.96 | 2,783 | -0.16(-0.26%) |
Oct 06, 2021 | 59.76 | 61.12 | 59.02 | 61.12 | 2,862 | +0.09(+0.15%) |
Oct 05, 2021 | 60.91 | 61.74 | 60.91 | 61.02 | 1,030 | -0.51(-0.82%) |
Oct 04, 2021 | 62.32 | 63.38 | 61.11 | 61.53 | 4,910 | -2.77(-4.31%) |
Oct 01, 2021 | 63.02 | 64.57 | 63.02 | 64.30 | 4,343 | +2.64(+4.28%) |
Sep 30, 2021 | 62.70 | 62.70 | 62.70 | 61.66 | 504 | -0.18(-0.30%) |
Sep 29, 2021 | 61.69 | 62.52 | 61.69 | 61.84 | 4,262 | +0.01(+0.02%) |
Sep 28, 2021 | 65.13 | 65.13 | 61.83 | 61.83 | 2,094 | -4.24(-6.42%) |
Sep 27, 2021 | 65.59 | 66.12 | 65.59 | 66.07 | 1,212 | +0.49(+0.75%) |
Sep 24, 2021 | 65.83 | 65.94 | 65.58 | 65.58 | 1,617 | -1.57(-2.34%) |
Sep 23, 2021 | 68.17 | 68.17 | 67.15 | 67.15 | 1,013 | +1.28(+1.94%) |
Sep 22, 2021 | 66.12 | 66.52 | 65.88 | 65.88 | 1,810 | +2.17(+3.40%) |
Sep 21, 2021 | 62.20 | 64.22 | 62.20 | 63.71 | 5,732 | +1.57(+2.53%) |
Sep 20, 2021 | 63.58 | 63.58 | 60.40 | 62.14 | 4,814 | -3.81(-5.77%) |
Sep 17, 2021 | 66.71 | 66.71 | 65.56 | 65.94 | 3,748 | -3.15(-4.56%) |
Sep 16, 2021 | 69.10 | 69.10 | 69.10 | 69.10 | 594 | -1.35(-1.91%) |
Sep 15, 2021 | 70.50 | 70.50 | 70.38 | 70.44 | 3,219 | -0.01(-0.02%) |
Sep 14, 2021 | 71.65 | 71.65 | 70.46 | 70.46 | 3,683 | -1.14(-1.60%) |
Sep 13, 2021 | 72.10 | 72.51 | 71.60 | 71.60 | 1,664 | +1.71(+2.45%) |
Sep 10, 2021 | 69.89 | 69.89 | 69.89 | 69.89 | 341 | -0.42(-0.60%) |
Sep 09, 2021 | 68.54 | 70.31 | 67.40 | 70.31 | 3,149 | +2.38(+3.50%) |
Sep 08, 2021 | 72.37 | 72.55 | 67.90 | 67.93 | 7,514 | -6.35(-8.55%) |
Sep 07, 2021 | 75.00 | 76.32 | 74.28 | 74.28 | 3,548 | -0.02(-0.03%) |
Sep 03, 2021 | 75.07 | 75.54 | 74.17 | 74.30 | 1,945 | -0.35(-0.47%) |
Sep 02, 2021 | 76.83 | 77.01 | 74.65 | 74.65 | 3,373 | -2.39(-3.11%) |
Sep 01, 2021 | 77.27 | 78.02 | 77.05 | 77.05 | 2,358 | -0.43(-0.55%) |
Aug 31, 2021 | 78.08 | 78.95 | 77.47 | 77.47 | 2,072 | -0.11(-0.14%) |
Aug 30, 2021 | 77.57 | 78.13 | 77.34 | 77.58 | 3,086 | -0.39(-0.50%) |
Aug 27, 2021 | 75.28 | 77.97 | 75.28 | 77.97 | 2,766 | +3.36(+4.50%) |
Aug 26, 2021 | 75.76 | 76.10 | 74.60 | 74.62 | 2,201 | -2.78(-3.60%) |
Aug 25, 2021 | 75.28 | 77.40 | 75.28 | 77.40 | 1,402 | +1.68(+2.21%) |
Aug 24, 2021 | 73.67 | 76.15 | 73.60 | 75.72 | 4,555 | +4.05(+5.65%) |
Aug 23, 2021 | 70.63 | 71.88 | 70.63 | 71.68 | 4,566 | +1.08(+1.52%) |
Aug 20, 2021 | 67.85 | 70.78 | 67.85 | 70.60 | 9,710 | +0.77(+1.11%) |
Aug 19, 2021 | 69.77 | 70.09 | 68.57 | 69.83 | 5,118 | -2.74(-3.78%) |
Aug 18, 2021 | 73.72 | 73.72 | 72.57 | 72.57 | 3,444 | -2.55(-3.39%) |
Aug 17, 2021 | 75.85 | 75.85 | 73.82 | 75.12 | 3,106 | -0.94(-1.24%) |
Aug 16, 2021 | 76.96 | 77.22 | 76.06 | 76.06 | 4,524 | -2.87(-3.64%) |
Aug 13, 2021 | 77.68 | 79.09 | 77.65 | 78.93 | 2,517 | +1.06(+1.36%) |
Aug 12, 2021 | 77.97 | 77.97 | 77.87 | 77.87 | 1,074 | -2.16(-2.69%) |
Aug 11, 2021 | 79.42 | 80.35 | 78.37 | 80.03 | 1,188 | +0.63(+0.79%) |
Aug 10, 2021 | 78.71 | 79.58 | 78.71 | 79.40 | 909 | +1.04(+1.33%) |
Aug 09, 2021 | 78.28 | 78.43 | 78.27 | 78.35 | 1,558 | -0.49(-0.62%) |
Aug 06, 2021 | 79.99 | 79.99 | 78.68 | 78.84 | 3,906 | +0.43(+0.55%) |
Aug 05, 2021 | 80.10 | 81.03 | 78.41 | 78.41 | 1,311 | -0.02(-0.03%) |
Aug 04, 2021 | 79.49 | 79.49 | 77.21 | 78.43 | 3,352 | -2.19(-2.71%) |
Aug 03, 2021 | 77.13 | 80.62 | 76.19 | 80.62 | 3,570 | +1.31(+1.66%) |