Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 57.48 | 57.57 | 55.38 | 55.43 | 5,313 | -2.74(-4.72%) |
Oct 28, 2021 | 58.51 | 58.75 | 57.68 | 58.17 | 5,355 | -0.85(-1.43%) |
Oct 27, 2021 | 61.07 | 61.07 | 58.70 | 59.02 | 4,592 | -1.70(-2.80%) |
Oct 26, 2021 | 61.80 | 60.72 | 8,192 | -1.09(-1.77%) | ||
Oct 25, 2021 | 60.67 | 62.06 | 60.08 | 61.82 | 6,228 | +3.31(+5.66%) |
Oct 22, 2021 | 57.73 | 58.87 | 55.55 | 58.51 | 3,379 | -0.68(-1.15%) |
Oct 21, 2021 | 60.39 | 60.39 | 57.70 | 59.19 | 6,782 | -3.96(-6.27%) |
Oct 20, 2021 | 62.11 | 63.28 | 62.11 | 63.14 | 2,615 | +1.06(+1.70%) |
Oct 19, 2021 | 62.92 | 63.62 | 61.84 | 62.09 | 8,447 | -3.05(-4.68%) |
Oct 18, 2021 | 63.58 | 65.23 | 63.56 | 65.13 | 3,527 | -0.97(-1.47%) |
Oct 15, 2021 | 63.92 | 66.10 | 63.89 | 66.10 | 2,406 | +3.19(+5.08%) |
Oct 14, 2021 | 63.49 | 63.55 | 62.77 | 62.91 | 2,002 | +0.15(+0.24%) |
Oct 13, 2021 | 62.79 | 62.79 | 62.10 | 62.76 | 2,259 | +1.19(+1.94%) |
Oct 12, 2021 | 61.98 | 62.03 | 61.57 | 61.57 | 6,050 | +0.02(+0.03%) |
Oct 11, 2021 | 63.08 | 63.08 | 61.55 | 61.55 | 529 | -0.96(-1.54%) |
Oct 08, 2021 | 62.87 | 62.87 | 62.51 | 62.51 | 418 | +0.75(+1.21%) |
Oct 07, 2021 | 62.56 | 62.57 | 61.77 | 61.77 | 2,747 | -0.16(-0.26%) |
Oct 06, 2021 | 60.55 | 61.93 | 59.80 | 61.93 | 2,825 | +0.09(+0.15%) |
Oct 05, 2021 | 61.72 | 62.56 | 61.72 | 61.83 | 1,017 | -0.51(-0.82%) |
Oct 04, 2021 | 63.15 | 64.22 | 61.92 | 62.35 | 4,846 | -2.81(-4.31%) |
Oct 01, 2021 | 63.86 | 65.42 | 63.86 | 65.15 | 4,287 | +2.67(+4.28%) |
Sep 30, 2021 | 63.53 | 63.53 | 63.53 | 62.48 | 498 | -0.19(-0.30%) |
Sep 29, 2021 | 62.51 | 63.35 | 62.51 | 62.66 | 4,207 | +0.01(+0.02%) |
Sep 28, 2021 | 66.00 | 66.00 | 62.65 | 62.65 | 2,067 | -4.30(-6.42%) |
Sep 27, 2021 | 66.46 | 67.00 | 66.46 | 66.95 | 1,197 | +0.50(+0.75%) |
Sep 24, 2021 | 66.70 | 66.82 | 66.45 | 66.45 | 1,596 | -1.59(-2.34%) |
Sep 23, 2021 | 69.08 | 69.08 | 68.04 | 68.04 | 1,000 | +1.29(+1.94%) |
Sep 22, 2021 | 67.00 | 67.40 | 66.75 | 66.75 | 1,787 | +2.19(+3.40%) |
Sep 21, 2021 | 63.03 | 65.08 | 63.03 | 64.56 | 5,657 | +1.59(+2.53%) |
Sep 20, 2021 | 64.42 | 64.42 | 61.20 | 62.96 | 4,751 | -3.86(-5.77%) |
Sep 17, 2021 | 67.60 | 67.60 | 66.43 | 66.82 | 3,699 | -3.19(-4.56%) |
Sep 16, 2021 | 70.01 | 70.01 | 70.01 | 70.01 | 587 | -1.37(-1.91%) |
Sep 15, 2021 | 71.44 | 71.44 | 71.31 | 71.38 | 3,177 | -0.01(-0.02%) |
Sep 14, 2021 | 72.60 | 72.60 | 71.39 | 71.39 | 3,635 | -1.16(-1.60%) |
Sep 13, 2021 | 73.06 | 73.47 | 72.55 | 72.55 | 1,643 | +1.74(+2.45%) |
Sep 10, 2021 | 70.81 | 70.81 | 70.81 | 70.81 | 337 | -0.42(-0.60%) |
Sep 09, 2021 | 69.45 | 71.24 | 68.30 | 71.24 | 3,108 | +2.41(+3.50%) |
Sep 08, 2021 | 73.33 | 73.51 | 68.80 | 68.83 | 7,416 | -6.44(-8.55%) |
Sep 07, 2021 | 76.00 | 77.33 | 75.27 | 75.27 | 3,502 | -0.02(-0.03%) |
Sep 03, 2021 | 76.07 | 76.55 | 75.16 | 75.29 | 1,920 | -0.35(-0.47%) |
Sep 02, 2021 | 77.85 | 78.03 | 75.64 | 75.64 | 3,329 | -2.43(-3.11%) |
Sep 01, 2021 | 78.30 | 79.06 | 78.07 | 78.07 | 2,328 | -0.43(-0.55%) |
Aug 31, 2021 | 79.12 | 80.00 | 78.50 | 78.50 | 2,045 | -0.11(-0.14%) |
Aug 30, 2021 | 78.60 | 79.17 | 78.37 | 78.61 | 3,046 | -0.39(-0.50%) |
Aug 27, 2021 | 76.28 | 79.01 | 76.28 | 79.01 | 2,730 | +3.40(+4.50%) |
Aug 26, 2021 | 76.77 | 77.11 | 75.59 | 75.61 | 2,173 | -2.82(-3.60%) |
Aug 25, 2021 | 76.28 | 78.43 | 76.28 | 78.43 | 1,384 | +1.70(+2.21%) |
Aug 24, 2021 | 74.65 | 77.16 | 74.58 | 76.73 | 4,496 | +4.10(+5.65%) |
Aug 23, 2021 | 71.57 | 72.83 | 71.57 | 72.63 | 4,507 | +1.09(+1.52%) |
Aug 20, 2021 | 68.75 | 71.72 | 68.75 | 71.54 | 9,583 | +0.78(+1.11%) |
Aug 19, 2021 | 70.70 | 71.02 | 69.48 | 70.76 | 5,051 | -2.78(-3.78%) |
Aug 18, 2021 | 74.70 | 74.70 | 73.54 | 73.54 | 3,399 | -2.58(-3.39%) |
Aug 17, 2021 | 76.86 | 76.86 | 74.80 | 76.12 | 3,066 | -0.95(-1.24%) |
Aug 16, 2021 | 77.98 | 78.25 | 77.07 | 77.07 | 4,465 | -2.91(-3.64%) |
Aug 13, 2021 | 78.71 | 80.14 | 78.69 | 79.98 | 2,484 | +1.08(+1.37%) |
Aug 12, 2021 | 79.01 | 79.01 | 78.91 | 78.91 | 1,060 | -2.18(-2.69%) |
Aug 11, 2021 | 80.48 | 81.42 | 79.41 | 81.09 | 1,173 | +0.64(+0.79%) |
Aug 10, 2021 | 79.76 | 80.64 | 79.76 | 80.45 | 898 | +1.06(+1.33%) |
Aug 09, 2021 | 79.32 | 79.47 | 79.31 | 79.39 | 1,538 | -0.50(-0.62%) |
Aug 06, 2021 | 81.05 | 81.05 | 79.73 | 79.89 | 3,855 | +0.44(+0.55%) |
Aug 05, 2021 | 81.16 | 82.11 | 79.45 | 79.45 | 1,294 | -0.02(-0.03%) |
Aug 04, 2021 | 80.55 | 80.55 | 78.23 | 79.47 | 3,309 | -2.22(-2.71%) |
Aug 03, 2021 | 78.15 | 81.69 | 77.20 | 81.69 | 3,524 | +1.33(+1.66%) |