Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 62.92 | 64.18 | 62.71 | 63.32 | 301,857 | +0.29(+0.46%) |
Oct 28, 2021 | 61.83 | 63.13 | 61.47 | 63.03 | 343,826 | +1.89(+3.09%) |
Oct 27, 2021 | 63.51 | 64.74 | 61.11 | 61.14 | 244,025 | -2.29(-3.61%) |
Oct 26, 2021 | 63.89 | 63.43 | 284,018 | -0.30(-0.47%) | ||
Oct 25, 2021 | 63.57 | 65.09 | 63.45 | 63.73 | 270,062 | +0.33(+0.52%) |
Oct 22, 2021 | 63.87 | 64.74 | 63.22 | 63.40 | 197,861 | -0.41(-0.64%) |
Oct 21, 2021 | 63.75 | 64.56 | 62.75 | 63.81 | 203,635 | +0.23(+0.36%) |
Oct 20, 2021 | 62.05 | 64.11 | 62.05 | 63.58 | 271,183 | +1.64(+2.65%) |
Oct 19, 2021 | 63.00 | 63.24 | 61.52 | 61.94 | 189,602 | -0.86(-1.37%) |
Oct 18, 2021 | 61.21 | 63.16 | 61.21 | 62.80 | 216,108 | +1.60(+2.61%) |
Oct 15, 2021 | 64.04 | 64.04 | 61.13 | 61.20 | 284,477 | -1.72(-2.73%) |
Oct 14, 2021 | 61.50 | 63.12 | 61.50 | 62.92 | 234,103 | +2.09(+3.44%) |
Oct 13, 2021 | 60.47 | 61.63 | 60.20 | 60.83 | 197,472 | +0.48(+0.80%) |
Oct 12, 2021 | 62.23 | 62.49 | 60.21 | 60.35 | 327,176 | -1.40(-2.27%) |
Oct 11, 2021 | 61.11 | 62.34 | 60.79 | 61.75 | 139,309 | +0.74(+1.21%) |
Oct 08, 2021 | 61.59 | 61.79 | 59.88 | 61.01 | 168,831 | -0.16(-0.26%) |
Oct 07, 2021 | 60.63 | 61.76 | 60.55 | 61.17 | 319,911 | +1.03(+1.71%) |
Oct 06, 2021 | 58.64 | 60.50 | 58.64 | 60.14 | 290,674 | +0.69(+1.16%) |
Oct 05, 2021 | 61.29 | 61.64 | 59.42 | 59.45 | 268,831 | -1.49(-2.45%) |
Oct 04, 2021 | 60.47 | 61.13 | 60.00 | 60.94 | 327,757 | +0.13(+0.21%) |
Oct 01, 2021 | 60.48 | 61.05 | 57.88 | 60.81 | 668,938 | +0.75(+1.25%) |
Sep 30, 2021 | 63.79 | 64.22 | 60.02 | 60.06 | 415,332 | -3.25(-5.13%) |
Sep 29, 2021 | 63.00 | 63.95 | 62.57 | 63.31 | 254,465 | +1.02(+1.64%) |
Sep 28, 2021 | 63.49 | 63.66 | 61.57 | 62.29 | 224,334 | -1.98(-3.08%) |
Sep 27, 2021 | 63.15 | 64.47 | 62.10 | 64.27 | 299,410 | +0.92(+1.45%) |
Sep 24, 2021 | 63.07 | 64.23 | 62.50 | 63.35 | 156,596 | -0.43(-0.67%) |
Sep 23, 2021 | 63.26 | 64.08 | 63.26 | 63.78 | 168,841 | +0.95(+1.51%) |
Sep 22, 2021 | 62.21 | 63.67 | 61.79 | 62.83 | 273,015 | +1.06(+1.72%) |
Sep 21, 2021 | 60.87 | 62.62 | 60.40 | 61.77 | 849,866 | +1.14(+1.88%) |
Sep 20, 2021 | 60.94 | 62.57 | 60.08 | 60.63 | 696,555 | -2.27(-3.61%) |
Sep 17, 2021 | 64.31 | 64.40 | 61.43 | 62.90 | 918,820 | -1.00(-1.56%) |
Sep 16, 2021 | 63.53 | 64.81 | 63.53 | 63.90 | 697,413 | +0.13(+0.20%) |
Sep 15, 2021 | 62.89 | 64.05 | 61.78 | 63.77 | 625,892 | +0.66(+1.05%) |
Sep 14, 2021 | 63.66 | 65.25 | 63.02 | 63.11 | 367,077 | +0.24(+0.38%) |
Sep 13, 2021 | 63.40 | 63.43 | 59.85 | 62.87 | 431,898 | -0.48(-0.76%) |
Sep 10, 2021 | 63.30 | 64.58 | 62.93 | 63.35 | 507,065 | +0.51(+0.81%) |
Sep 09, 2021 | 61.90 | 63.56 | 61.77 | 62.84 | 257,668 | +0.96(+1.55%) |
Sep 08, 2021 | 62.27 | 63.00 | 61.26 | 61.88 | 361,998 | -1.10(-1.75%) |
Sep 07, 2021 | 64.88 | 65.58 | 62.83 | 62.98 | 339,852 | -1.74(-2.69%) |
Sep 03, 2021 | 64.02 | 64.87 | 63.38 | 64.72 | 308,071 | +0.57(+0.89%) |
Sep 02, 2021 | 63.38 | 64.74 | 62.53 | 64.15 | 324,438 | +1.12(+1.78%) |
Sep 01, 2021 | 62.45 | 63.20 | 60.81 | 63.03 | 333,645 | +0.31(+0.49%) |
Aug 31, 2021 | 63.53 | 64.02 | 61.20 | 62.72 | 679,518 | -0.75(-1.18%) |
Aug 30, 2021 | 65.83 | 66.59 | 63.01 | 63.47 | 440,161 | -1.91(-2.92%) |
Aug 27, 2021 | 62.73 | 66.82 | 62.15 | 65.38 | 564,085 | +2.91(+4.66%) |
Aug 26, 2021 | 63.15 | 63.52 | 61.98 | 62.47 | 243,526 | -0.77(-1.22%) |
Aug 25, 2021 | 62.42 | 63.52 | 61.59 | 63.24 | 230,745 | +0.94(+1.51%) |
Aug 24, 2021 | 60.06 | 62.87 | 59.94 | 62.30 | 429,902 | +2.46(+4.11%) |
Aug 23, 2021 | 59.96 | 60.50 | 58.73 | 59.84 | 408,863 | +0.25(+0.42%) |
Aug 20, 2021 | 58.74 | 59.87 | 58.10 | 59.59 | 378,549 | +0.65(+1.10%) |
Aug 19, 2021 | 58.97 | 60.00 | 58.03 | 58.94 | 305,921 | -0.66(-1.11%) |
Aug 18, 2021 | 59.98 | 61.38 | 59.53 | 59.60 | 358,521 | -0.38(-0.63%) |
Aug 17, 2021 | 61.69 | 61.69 | 59.52 | 59.98 | 435,698 | -2.42(-3.88%) |
Aug 16, 2021 | 61.65 | 63.17 | 60.69 | 62.40 | 330,903 | +0.72(+1.17%) |
Aug 13, 2021 | 62.60 | 62.65 | 61.39 | 61.68 | 321,106 | -0.66(-1.06%) |
Aug 12, 2021 | 63.21 | 63.41 | 61.76 | 62.34 | 440,236 | -0.92(-1.45%) |
Aug 11, 2021 | 62.53 | 63.66 | 61.85 | 63.26 | 400,167 | +0.60(+0.96%) |
Aug 10, 2021 | 61.35 | 64.23 | 61.10 | 62.66 | 539,594 | +1.51(+2.47%) |
Aug 09, 2021 | 59.38 | 61.90 | 58.01 | 61.15 | 459,603 | +1.53(+2.57%) |
Aug 06, 2021 | 60.55 | 60.97 | 59.58 | 59.62 | 625,615 | -0.44(-0.73%) |
Aug 05, 2021 | 60.90 | 61.96 | 59.60 | 60.06 | 525,063 | +0.21(+0.35%) |
Aug 04, 2021 | 56.05 | 60.38 | 56.05 | 59.85 | 723,420 | +2.72(+4.76%) |
Aug 03, 2021 | 57.47 | 57.74 | 55.44 | 57.13 | 416,287 | -0.27(-0.47%) |