Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.58 | 64.81 | 63.35 | 63.92 | 138,462 | -0.81(-1.25%) |
Oct 28, 2021 | 64.17 | 64.83 | 63.84 | 64.73 | 79,686 | +0.30(+0.47%) |
Oct 27, 2021 | 65.97 | 66.34 | 64.24 | 64.43 | 163,111 | -2.21(-3.32%) |
Oct 26, 2021 | 66.84 | 66.64 | 92,284 | +0.13(+0.20%) | ||
Oct 25, 2021 | 66.23 | 67.20 | 65.96 | 66.51 | 673,878 | +1.15(+1.76%) |
Oct 22, 2021 | 65.04 | 65.45 | 64.15 | 65.36 | 59,965 | +0.88(+1.36%) |
Oct 21, 2021 | 65.38 | 65.48 | 63.98 | 64.48 | 126,634 | -1.14(-1.74%) |
Oct 20, 2021 | 64.48 | 65.73 | 64.16 | 65.62 | 75,254 | +0.69(+1.06%) |
Oct 19, 2021 | 64.83 | 65.45 | 64.27 | 64.93 | 360,014 | +0.47(+0.73%) |
Oct 18, 2021 | 65.07 | 65.91 | 64.05 | 64.46 | 216,825 | +0.16(+0.25%) |
Oct 15, 2021 | 65.08 | 65.32 | 64.28 | 64.30 | 83,314 | +0.01(+0.02%) |
Oct 14, 2021 | 64.47 | 64.75 | 63.71 | 64.29 | 156,924 | +0.80(+1.26%) |
Oct 13, 2021 | 63.03 | 63.84 | 61.99 | 63.49 | 128,715 | -0.13(-0.20%) |
Oct 12, 2021 | 63.75 | 64.53 | 63.18 | 63.62 | 127,936 | -0.08(-0.13%) |
Oct 11, 2021 | 65.21 | 65.28 | 63.60 | 63.70 | 263,301 | -0.33(-0.52%) |
Oct 08, 2021 | 62.51 | 64.15 | 62.51 | 64.03 | 149,409 | +2.19(+3.54%) |
Oct 07, 2021 | 61.60 | 62.16 | 60.85 | 61.84 | 80,050 | +0.64(+1.05%) |
Oct 06, 2021 | 60.86 | 61.52 | 59.83 | 61.20 | 162,919 | -0.70(-1.13%) |
Oct 05, 2021 | 62.48 | 63.02 | 60.87 | 61.90 | 223,077 | +0.44(+0.72%) |
Oct 04, 2021 | 60.69 | 62.07 | 60.45 | 61.46 | 185,714 | +1.57(+2.62%) |
Oct 01, 2021 | 58.60 | 59.98 | 58.48 | 59.89 | 332,451 | +1.78(+3.06%) |
Sep 30, 2021 | 58.30 | 59.04 | 57.68 | 58.11 | 125,933 | -0.48(-0.82%) |
Sep 29, 2021 | 58.21 | 58.94 | 57.58 | 58.59 | 72,451 | +0.05(+0.09%) |
Sep 28, 2021 | 59.22 | 59.73 | 58.42 | 58.54 | 158,476 | -0.12(-0.20%) |
Sep 27, 2021 | 57.29 | 58.82 | 57.27 | 58.66 | 128,345 | +2.73(+4.88%) |
Sep 24, 2021 | 54.91 | 56.30 | 54.91 | 55.93 | 119,889 | +0.04(+0.07%) |
Sep 23, 2021 | 54.14 | 56.04 | 53.83 | 55.89 | 67,634 | +2.06(+3.83%) |
Sep 22, 2021 | 52.69 | 54.42 | 52.59 | 53.83 | 35,170 | +2.00(+3.86%) |
Sep 21, 2021 | 52.00 | 52.40 | 50.91 | 51.83 | 73,384 | +0.49(+0.95%) |
Sep 20, 2021 | 51.68 | 52.19 | 50.53 | 51.34 | 75,369 | -1.86(-3.50%) |
Sep 17, 2021 | 53.27 | 53.99 | 52.98 | 53.20 | 106,523 | -0.33(-0.62%) |
Sep 16, 2021 | 53.99 | 53.99 | 53.05 | 53.53 | 58,717 | -0.56(-1.04%) |
Sep 15, 2021 | 52.50 | 54.14 | 52.24 | 54.09 | 99,128 | +2.61(+5.07%) |
Sep 14, 2021 | 52.99 | 53.07 | 51.21 | 51.48 | 122,896 | -1.02(-1.94%) |
Sep 13, 2021 | 51.63 | 52.77 | 51.39 | 52.50 | 87,145 | +1.83(+3.61%) |
Sep 10, 2021 | 51.52 | 51.74 | 50.60 | 50.67 | 142,887 | -0.17(-0.33%) |
Sep 09, 2021 | 50.30 | 51.61 | 50.23 | 50.84 | 72,809 | +0.14(+0.28%) |
Sep 08, 2021 | 51.77 | 51.93 | 50.66 | 50.70 | 66,249 | -0.58(-1.13%) |
Sep 07, 2021 | 51.05 | 52.02 | 51.04 | 51.28 | 76,114 | -0.30(-0.58%) |
Sep 03, 2021 | 51.78 | 52.10 | 51.25 | 51.58 | 50,765 | -0.13(-0.25%) |
Sep 02, 2021 | 50.72 | 52.36 | 50.72 | 51.71 | 144,153 | +1.43(+2.84%) |
Sep 01, 2021 | 50.93 | 51.04 | 50.01 | 50.28 | 241,174 | -0.74(-1.45%) |
Aug 31, 2021 | 50.69 | 51.49 | 50.56 | 51.02 | 311,050 | -0.02(-0.04%) |
Aug 30, 2021 | 52.07 | 52.13 | 51.03 | 51.04 | 290,514 | -0.74(-1.43%) |
Aug 27, 2021 | 50.52 | 52.16 | 50.25 | 51.78 | 596,584 | +1.92(+3.85%) |
Aug 26, 2021 | 50.31 | 50.67 | 49.67 | 49.86 | 2,567,469 | -0.86(-1.70%) |
Aug 25, 2021 | 50.06 | 51.06 | 49.73 | 50.72 | 64,207 | +0.80(+1.60%) |
Aug 24, 2021 | 49.50 | 50.13 | 49.25 | 49.92 | 83,253 | +1.05(+2.15%) |
Aug 23, 2021 | 48.05 | 49.02 | 48.05 | 48.87 | 107,923 | +2.02(+4.31%) |
Aug 20, 2021 | 46.17 | 47.11 | 46.06 | 46.85 | 60,631 | +0.25(+0.54%) |
Aug 19, 2021 | 46.87 | 47.42 | 45.80 | 46.60 | 182,862 | -1.30(-2.71%) |
Aug 18, 2021 | 49.16 | 49.55 | 47.81 | 47.90 | 84,215 | -1.06(-2.17%) |
Aug 17, 2021 | 48.88 | 49.83 | 48.64 | 48.96 | 51,232 | -0.38(-0.77%) |
Aug 16, 2021 | 49.78 | 49.78 | 49.17 | 49.34 | 90,524 | -1.33(-2.62%) |
Aug 13, 2021 | 51.74 | 51.74 | 50.62 | 50.67 | 44,291 | -1.10(-2.12%) |
Aug 12, 2021 | 51.75 | 51.99 | 51.08 | 51.77 | 37,872 | +0.06(+0.12%) |
Aug 11, 2021 | 51.29 | 51.78 | 50.71 | 51.71 | 291,844 | +0.31(+0.60%) |
Aug 10, 2021 | 50.81 | 51.54 | 50.59 | 51.40 | 96,464 | +1.12(+2.23%) |
Aug 09, 2021 | 49.96 | 50.74 | 49.84 | 50.28 | 284,349 | -0.84(-1.64%) |
Aug 06, 2021 | 51.22 | 51.61 | 50.85 | 51.12 | 285,913 | +0.40(+0.79%) |
Aug 05, 2021 | 49.82 | 51.42 | 49.82 | 50.72 | 1,147,882 | +1.11(+2.24%) |
Aug 04, 2021 | 50.59 | 50.95 | 49.57 | 49.61 | 119,927 | -1.81(-3.52%) |
Aug 03, 2021 | 49.69 | 51.60 | 49.54 | 51.42 | 69,266 | +1.25(+2.49%) |