Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.05 | 60.73 | 58.62 | 59.81 | 964,445 | +1.17(+2.00%) |
Oct 28, 2021 | 66.09 | 66.34 | 57.54 | 58.64 | 2,329,168 | -15.08(-20.46%) |
Oct 27, 2021 | 74.00 | 74.95 | 73.30 | 73.72 | 525,127 | -0.40(-0.54%) |
Oct 26, 2021 | 77.64 | 74.00 | 74.12 | 400,821 | -3.04(-3.94%) | |
Oct 25, 2021 | 71.73 | 77.85 | 71.22 | 77.16 | 838,244 | +5.70(+7.98%) |
Oct 22, 2021 | 71.17 | 72.36 | 69.83 | 71.46 | 479,593 | -0.49(-0.68%) |
Oct 21, 2021 | 71.53 | 73.45 | 71.53 | 71.95 | 500,192 | +0.01(+0.01%) |
Oct 20, 2021 | 73.19 | 73.64 | 70.92 | 71.94 | 430,220 | -1.31(-1.79%) |
Oct 19, 2021 | 72.45 | 73.93 | 71.43 | 73.25 | 629,521 | +1.67(+2.33%) |
Oct 18, 2021 | 70.63 | 72.86 | 69.39 | 71.58 | 668,651 | +0.76(+1.07%) |
Oct 15, 2021 | 70.99 | 71.91 | 68.98 | 70.82 | 393,574 | +0.62(+0.88%) |
Oct 14, 2021 | 67.67 | 71.28 | 67.67 | 70.20 | 981,718 | +3.20(+4.78%) |
Oct 13, 2021 | 67.17 | 68.47 | 66.73 | 67.00 | 1,032,869 | +0.06(+0.09%) |
Oct 12, 2021 | 67.20 | 68.72 | 66.30 | 66.94 | 461,294 | +0.00(+0.00%) |
Oct 11, 2021 | 66.89 | 68.41 | 66.87 | 66.94 | 912,886 | -0.17(-0.25%) |
Oct 08, 2021 | 69.06 | 69.75 | 67.08 | 67.11 | 305,282 | -1.76(-2.56%) |
Oct 07, 2021 | 68.14 | 70.58 | 68.14 | 68.87 | 336,385 | +1.72(+2.56%) |
Oct 06, 2021 | 64.37 | 68.23 | 64.11 | 67.15 | 457,753 | +2.39(+3.69%) |
Oct 05, 2021 | 64.61 | 65.27 | 63.86 | 64.76 | 517,038 | -0.09(-0.14%) |
Oct 04, 2021 | 66.58 | 66.58 | 63.81 | 64.85 | 563,693 | -1.92(-2.88%) |
Oct 01, 2021 | 67.00 | 67.80 | 65.92 | 66.77 | 361,993 | +0.17(+0.26%) |
Sep 30, 2021 | 68.41 | 68.61 | 66.51 | 66.60 | 241,404 | -1.42(-2.09%) |
Sep 29, 2021 | 68.59 | 68.66 | 67.10 | 68.02 | 252,710 | -0.23(-0.34%) |
Sep 28, 2021 | 71.01 | 71.36 | 68.05 | 68.25 | 334,373 | -3.53(-4.92%) |
Sep 27, 2021 | 71.22 | 73.12 | 69.05 | 71.78 | 294,447 | +0.20(+0.28%) |
Sep 24, 2021 | 71.40 | 72.48 | 70.47 | 71.58 | 189,673 | -0.04(-0.06%) |
Sep 23, 2021 | 71.74 | 72.30 | 70.61 | 71.62 | 336,703 | +0.62(+0.87%) |
Sep 22, 2021 | 71.84 | 72.95 | 70.74 | 71.00 | 248,544 | +0.18(+0.25%) |
Sep 21, 2021 | 72.96 | 73.56 | 70.73 | 70.82 | 283,233 | -1.71(-2.36%) |
Sep 20, 2021 | 72.90 | 73.91 | 71.56 | 72.53 | 463,485 | -3.41(-4.49%) |
Sep 17, 2021 | 70.55 | 76.00 | 70.07 | 75.94 | 768,728 | +5.73(+8.16%) |
Sep 16, 2021 | 70.27 | 71.30 | 69.48 | 70.21 | 432,357 | -0.25(-0.35%) |
Sep 15, 2021 | 68.58 | 71.06 | 67.95 | 70.46 | 272,895 | +1.55(+2.25%) |
Sep 14, 2021 | 72.00 | 72.52 | 68.24 | 68.91 | 252,744 | -2.64(-3.69%) |
Sep 13, 2021 | 72.65 | 72.86 | 70.63 | 71.55 | 170,132 | -0.83(-1.15%) |
Sep 10, 2021 | 75.14 | 75.14 | 72.32 | 72.38 | 161,051 | -1.68(-2.27%) |
Sep 09, 2021 | 74.32 | 75.91 | 73.76 | 74.06 | 150,072 | -0.28(-0.38%) |
Sep 08, 2021 | 76.22 | 76.33 | 73.45 | 74.34 | 273,117 | -2.58(-3.35%) |
Sep 07, 2021 | 76.16 | 77.10 | 76.02 | 76.92 | 257,714 | +0.55(+0.72%) |
Sep 03, 2021 | 76.60 | 77.14 | 75.80 | 76.37 | 245,651 | -0.91(-1.18%) |
Sep 02, 2021 | 75.59 | 78.21 | 74.94 | 77.28 | 263,650 | +2.22(+2.96%) |
Sep 01, 2021 | 74.68 | 75.25 | 74.08 | 75.06 | 206,248 | +0.90(+1.21%) |
Aug 31, 2021 | 72.94 | 74.19 | 71.88 | 74.16 | 190,210 | +1.41(+1.94%) |
Aug 30, 2021 | 72.81 | 73.27 | 71.65 | 72.75 | 178,050 | +0.37(+0.51%) |
Aug 27, 2021 | 70.31 | 72.58 | 70.31 | 72.38 | 255,870 | +2.08(+2.96%) |
Aug 26, 2021 | 71.50 | 73.14 | 70.01 | 70.30 | 192,685 | -1.53(-2.13%) |
Aug 25, 2021 | 71.84 | 73.10 | 71.23 | 71.83 | 214,984 | +0.29(+0.41%) |
Aug 24, 2021 | 72.16 | 72.90 | 71.07 | 71.54 | 389,543 | -0.22(-0.31%) |
Aug 23, 2021 | 70.25 | 72.50 | 69.72 | 71.76 | 365,769 | +1.62(+2.31%) |
Aug 20, 2021 | 69.45 | 71.38 | 69.12 | 70.14 | 307,092 | +0.69(+0.99%) |
Aug 19, 2021 | 68.75 | 71.90 | 67.19 | 69.45 | 393,073 | -0.15(-0.22%) |
Aug 18, 2021 | 72.79 | 72.79 | 69.50 | 69.60 | 761,060 | -2.65(-3.67%) |
Aug 17, 2021 | 72.09 | 72.89 | 70.25 | 72.25 | 456,827 | -1.50(-2.03%) |
Aug 16, 2021 | 78.35 | 78.94 | 73.24 | 73.75 | 361,973 | -5.25(-6.65%) |
Aug 13, 2021 | 81.07 | 81.20 | 78.55 | 79.00 | 260,822 | -2.47(-3.03%) |
Aug 12, 2021 | 82.00 | 82.39 | 81.00 | 81.47 | 229,340 | -0.11(-0.13%) |
Aug 11, 2021 | 80.93 | 81.78 | 79.72 | 81.58 | 253,269 | +0.50(+0.62%) |
Aug 10, 2021 | 81.99 | 82.98 | 80.10 | 81.08 | 366,956 | +0.51(+0.63%) |
Aug 09, 2021 | 80.01 | 81.90 | 79.72 | 80.57 | 197,864 | +0.10(+0.12%) |
Aug 06, 2021 | 81.30 | 82.50 | 80.42 | 80.47 | 214,382 | -1.02(-1.25%) |
Aug 05, 2021 | 81.09 | 82.41 | 79.80 | 81.49 | 235,150 | +1.69(+2.12%) |
Aug 04, 2021 | 78.29 | 80.06 | 77.93 | 79.80 | 228,490 | +1.51(+1.93%) |
Aug 03, 2021 | 79.06 | 79.56 | 77.28 | 78.29 | 458,055 | -1.09(-1.37%) |