Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.18 | 56.42 | 54.02 | 54.11 | 1,309,459 | -0.56(-1.03%) |
Oct 28, 2021 | 56.47 | 56.75 | 54.68 | 54.68 | 1,650,245 | -4.23(-7.19%) |
Oct 27, 2021 | 58.63 | 59.38 | 56.77 | 58.91 | 1,177,287 | +1.32(+2.29%) |
Oct 26, 2021 | 56.28 | 57.59 | 1,465,768 | -0.09(-0.16%) | ||
Oct 25, 2021 | 58.16 | 58.71 | 56.65 | 57.69 | 834,464 | -1.22(-2.08%) |
Oct 22, 2021 | 57.97 | 59.19 | 56.09 | 58.91 | 1,126,971 | +1.98(+3.47%) |
Oct 21, 2021 | 60.04 | 60.04 | 56.75 | 56.94 | 970,155 | -1.98(-3.35%) |
Oct 20, 2021 | 59.01 | 59.57 | 58.14 | 58.91 | 784,531 | +0.38(+0.64%) |
Oct 19, 2021 | 60.32 | 61.17 | 58.44 | 58.54 | 866,920 | -2.07(-3.42%) |
Oct 18, 2021 | 63.43 | 64.37 | 60.61 | 60.61 | 824,989 | -1.51(-2.42%) |
Oct 15, 2021 | 62.11 | 63.15 | 61.55 | 62.11 | 889,028 | -1.41(-2.22%) |
Oct 14, 2021 | 65.88 | 66.72 | 63.52 | 63.52 | 1,369,922 | -6.21(-8.91%) |
Oct 13, 2021 | 69.83 | 70.65 | 68.61 | 69.73 | 966,364 | -1.22(-1.72%) |
Oct 12, 2021 | 67.10 | 72.09 | 67.01 | 70.96 | 1,391,669 | +2.35(+3.43%) |
Oct 11, 2021 | 68.32 | 68.70 | 65.22 | 68.61 | 753,632 | +1.60(+2.39%) |
Oct 08, 2021 | 64.46 | 67.46 | 64.28 | 67.01 | 870,351 | +1.79(+2.74%) |
Oct 07, 2021 | 65.03 | 65.50 | 62.49 | 65.22 | 1,179,038 | -2.54(-3.75%) |
Oct 06, 2021 | 70.58 | 71.43 | 67.48 | 67.76 | 1,357,491 | -0.66(-0.96%) |
Oct 05, 2021 | 70.39 | 71.05 | 66.91 | 68.42 | 1,341,082 | -3.29(-4.59%) |
Oct 04, 2021 | 67.76 | 72.29 | 67.48 | 71.71 | 1,579,703 | +5.08(+7.63%) |
Oct 01, 2021 | 65.69 | 69.83 | 65.41 | 66.63 | 1,116,685 | +0.00(+0.00%) |
Sep 30, 2021 | 65.03 | 66.54 | 63.48 | 66.63 | 1,375,750 | +0.00(+0.00%) |
Sep 29, 2021 | 63.24 | 66.99 | 62.58 | 66.63 | 1,546,612 | +3.20(+5.04%) |
Sep 28, 2021 | 59.76 | 63.62 | 59.10 | 63.43 | 2,132,911 | +6.68(+11.77%) |
Sep 27, 2021 | 58.25 | 59.34 | 56.23 | 56.75 | 1,146,028 | +0.19(+0.33%) |
Sep 24, 2021 | 57.78 | 57.88 | 56.18 | 56.56 | 916,611 | +0.28(+0.50%) |
Sep 23, 2021 | 57.88 | 58.49 | 55.81 | 56.28 | 1,197,937 | -2.35(-4.01%) |
Sep 22, 2021 | 61.17 | 61.83 | 58.25 | 58.63 | 1,454,568 | -3.86(-6.17%) |
Sep 21, 2021 | 61.74 | 64.32 | 61.17 | 62.49 | 1,287,572 | -0.66(-1.04%) |
Sep 20, 2021 | 62.30 | 65.69 | 61.83 | 63.15 | 2,004,097 | +4.42(+7.53%) |
Sep 17, 2021 | 56.56 | 59.57 | 56.47 | 58.72 | 1,591,539 | +2.54(+4.52%) |
Sep 16, 2021 | 57.59 | 58.44 | 55.52 | 56.18 | 1,525,696 | -0.47(-0.83%) |
Sep 15, 2021 | 57.31 | 58.82 | 56.47 | 56.65 | 1,174,282 | -0.66(-1.15%) |
Sep 14, 2021 | 57.03 | 58.35 | 56.09 | 57.31 | 1,755,861 | -0.28(-0.49%) |
Sep 13, 2021 | 57.41 | 59.95 | 57.12 | 57.59 | 1,511,863 | -1.51(-2.55%) |
Sep 10, 2021 | 59.29 | 59.29 | 56.37 | 59.10 | 2,306,331 | -1.51(-2.48%) |
Sep 09, 2021 | 61.45 | 61.45 | 59.50 | 60.61 | 840,163 | -0.66(-1.08%) |
Sep 08, 2021 | 60.04 | 62.87 | 59.57 | 61.27 | 1,277,100 | +2.16(+3.66%) |
Sep 07, 2021 | 58.44 | 60.13 | 58.35 | 59.10 | 555,997 | +0.66(+1.13%) |
Sep 03, 2021 | 59.85 | 60.14 | 57.69 | 58.44 | 811,845 | -1.32(-2.20%) |
Sep 02, 2021 | 59.67 | 60.47 | 59.10 | 59.76 | 649,996 | -0.47(-0.78%) |
Sep 01, 2021 | 58.54 | 60.32 | 58.35 | 60.23 | 746,943 | +0.94(+1.59%) |
Aug 31, 2021 | 57.97 | 60.79 | 57.78 | 59.29 | 1,166,630 | +1.32(+2.27%) |
Aug 30, 2021 | 57.69 | 58.72 | 56.37 | 57.97 | 974,485 | -0.56(-0.96%) |
Aug 27, 2021 | 61.83 | 62.11 | 58.16 | 58.54 | 1,056,452 | -3.58(-5.76%) |
Aug 26, 2021 | 62.58 | 63.52 | 61.27 | 62.11 | 698,281 | -0.09(-0.15%) |
Aug 25, 2021 | 62.96 | 63.05 | 60.70 | 62.21 | 744,721 | -1.32(-2.07%) |
Aug 24, 2021 | 63.15 | 64.09 | 62.58 | 63.52 | 481,926 | -0.28(-0.44%) |
Aug 23, 2021 | 67.29 | 67.29 | 63.34 | 63.81 | 852,051 | -5.46(-7.88%) |
Aug 20, 2021 | 70.30 | 71.90 | 68.89 | 69.26 | 696,658 | -1.60(-2.26%) |
Aug 19, 2021 | 73.41 | 75.29 | 69.55 | 70.86 | 1,610,318 | -1.79(-2.46%) |
Aug 18, 2021 | 69.64 | 72.75 | 68.70 | 72.65 | 889,321 | +3.20(+4.61%) |
Aug 17, 2021 | 67.19 | 71.24 | 67.19 | 69.45 | 1,375,958 | +3.76(+5.73%) |
Aug 16, 2021 | 65.78 | 67.19 | 65.03 | 65.69 | 660,441 | +0.75(+1.16%) |
Aug 13, 2021 | 66.25 | 66.82 | 64.75 | 64.94 | 536,680 | -1.32(-1.99%) |
Aug 12, 2021 | 64.94 | 67.85 | 64.94 | 66.25 | 760,461 | +2.16(+3.38%) |
Aug 11, 2021 | 62.68 | 66.54 | 62.68 | 64.09 | 939,481 | +0.56(+0.89%) |
Aug 10, 2021 | 60.98 | 64.84 | 60.79 | 63.52 | 797,096 | +2.07(+3.37%) |
Aug 09, 2021 | 60.23 | 62.21 | 59.95 | 61.45 | 620,315 | +0.75(+1.24%) |
Aug 06, 2021 | 61.08 | 61.35 | 59.95 | 60.70 | 673,657 | +0.66(+1.10%) |
Aug 05, 2021 | 59.01 | 60.98 | 58.82 | 60.04 | 946,584 | +0.28(+0.47%) |
Aug 04, 2021 | 61.83 | 61.83 | 58.83 | 59.76 | 1,648,829 | -2.07(-3.35%) |
Aug 03, 2021 | 62.77 | 65.03 | 61.74 | 61.83 | 1,310,728 | -1.13(-1.79%) |