Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 62.09 | 62.99 | 61.08 | 62.82 | 220,491 | +0.36(+0.58%) |
Oct 28, 2021 | 61.49 | 62.91 | 61.49 | 62.46 | 222,318 | +1.28(+2.09%) |
Oct 27, 2021 | 62.57 | 63.37 | 61.13 | 61.18 | 343,994 | -1.93(-3.06%) |
Oct 26, 2021 | 63.65 | 62.91 | 63.11 | 218,263 | -0.54(-0.85%) | |
Oct 25, 2021 | 63.62 | 65.50 | 63.18 | 63.65 | 211,304 | -0.04(-0.06%) |
Oct 22, 2021 | 65.11 | 65.41 | 63.46 | 63.69 | 209,241 | -1.72(-2.63%) |
Oct 21, 2021 | 66.57 | 67.81 | 65.32 | 65.41 | 252,420 | -1.25(-1.88%) |
Oct 20, 2021 | 68.68 | 68.68 | 66.61 | 66.66 | 235,600 | -1.75(-2.56%) |
Oct 19, 2021 | 68.40 | 69.00 | 67.39 | 68.41 | 231,415 | +0.08(+0.12%) |
Oct 18, 2021 | 67.72 | 68.81 | 67.24 | 68.33 | 174,244 | -0.21(-0.31%) |
Oct 15, 2021 | 69.80 | 70.75 | 68.39 | 68.54 | 331,823 | -0.27(-0.39%) |
Oct 14, 2021 | 65.96 | 69.16 | 65.03 | 68.81 | 323,525 | +3.80(+5.85%) |
Oct 13, 2021 | 65.90 | 65.90 | 63.49 | 65.01 | 223,132 | -0.89(-1.35%) |
Oct 12, 2021 | 64.21 | 66.49 | 64.21 | 65.90 | 376,602 | +1.91(+2.98%) |
Oct 11, 2021 | 65.00 | 66.11 | 63.89 | 63.99 | 139,726 | -1.03(-1.58%) |
Oct 08, 2021 | 64.90 | 65.56 | 64.54 | 65.02 | 159,981 | -0.10(-0.15%) |
Oct 07, 2021 | 64.54 | 66.07 | 64.54 | 65.12 | 355,803 | +1.50(+2.36%) |
Oct 06, 2021 | 60.14 | 64.74 | 60.14 | 63.62 | 368,743 | +2.47(+4.04%) |
Oct 05, 2021 | 61.87 | 63.63 | 60.99 | 61.15 | 328,330 | -0.66(-1.07%) |
Oct 04, 2021 | 61.91 | 61.91 | 60.60 | 61.81 | 237,378 | -0.32(-0.52%) |
Oct 01, 2021 | 62.11 | 62.40 | 60.75 | 62.13 | 234,223 | +0.62(+1.01%) |
Sep 30, 2021 | 61.46 | 62.35 | 60.88 | 61.51 | 454,342 | +0.26(+0.42%) |
Sep 29, 2021 | 62.94 | 63.22 | 61.13 | 61.25 | 278,454 | -0.83(-1.34%) |
Sep 28, 2021 | 64.10 | 64.10 | 61.81 | 62.08 | 314,259 | -2.91(-4.48%) |
Sep 27, 2021 | 65.48 | 66.55 | 64.57 | 64.99 | 173,423 | -0.54(-0.82%) |
Sep 24, 2021 | 65.19 | 66.30 | 65.19 | 65.53 | 142,491 | -0.34(-0.52%) |
Sep 23, 2021 | 65.73 | 66.50 | 64.58 | 65.87 | 284,790 | +1.02(+1.57%) |
Sep 22, 2021 | 62.91 | 67.62 | 62.00 | 64.85 | 677,237 | +2.97(+4.80%) |
Sep 21, 2021 | 62.75 | 62.97 | 60.88 | 61.88 | 167,800 | -0.22(-0.35%) |
Sep 20, 2021 | 60.30 | 62.24 | 59.65 | 62.10 | 450,843 | -0.53(-0.85%) |
Sep 17, 2021 | 62.91 | 63.54 | 60.30 | 62.63 | 416,742 | -0.27(-0.43%) |
Sep 16, 2021 | 61.70 | 62.97 | 59.50 | 62.90 | 931,974 | +1.20(+1.94%) |
Sep 15, 2021 | 60.21 | 62.17 | 59.55 | 61.70 | 3,509,006 | +5.69(+10.16%) |
Sep 14, 2021 | 61.00 | 61.00 | 54.40 | 56.01 | 3,173,918 | -12.35(-18.07%) |
Sep 13, 2021 | 69.94 | 69.76 | 67.43 | 68.36 | 102,234 | -1.40(-2.01%) |
Sep 10, 2021 | 70.39 | 71.31 | 69.40 | 69.76 | 156,978 | +0.40(+0.58%) |
Sep 09, 2021 | 68.71 | 71.57 | 68.15 | 69.36 | 167,032 | +0.99(+1.45%) |
Sep 08, 2021 | 68.58 | 69.48 | 67.25 | 68.37 | 121,251 | -0.89(-1.29%) |
Sep 07, 2021 | 71.18 | 71.18 | 68.86 | 69.26 | 111,639 | -1.91(-2.68%) |
Sep 03, 2021 | 71.99 | 72.68 | 70.78 | 71.17 | 77,204 | -0.78(-1.08%) |
Sep 02, 2021 | 70.19 | 72.11 | 70.00 | 71.95 | 155,996 | +2.11(+3.02%) |
Sep 01, 2021 | 68.73 | 70.94 | 68.04 | 69.84 | 210,466 | +1.91(+2.81%) |
Aug 31, 2021 | 67.32 | 68.42 | 67.14 | 67.93 | 152,795 | -0.11(-0.16%) |
Aug 30, 2021 | 70.09 | 71.20 | 67.93 | 68.04 | 205,076 | -2.05(-2.92%) |
Aug 27, 2021 | 66.04 | 71.36 | 65.46 | 70.09 | 313,454 | +4.63(+7.07%) |
Aug 26, 2021 | 65.29 | 66.15 | 64.30 | 65.46 | 204,721 | -0.41(-0.62%) |
Aug 25, 2021 | 62.97 | 66.92 | 62.62 | 65.87 | 341,866 | +2.92(+4.64%) |
Aug 24, 2021 | 61.56 | 63.07 | 61.31 | 62.95 | 134,592 | +1.75(+2.86%) |
Aug 23, 2021 | 61.27 | 61.80 | 60.61 | 61.20 | 103,146 | +0.50(+0.82%) |
Aug 20, 2021 | 58.31 | 61.50 | 58.31 | 60.70 | 178,493 | +2.22(+3.80%) |
Aug 19, 2021 | 56.59 | 59.00 | 56.01 | 58.48 | 158,027 | +1.25(+2.18%) |
Aug 18, 2021 | 56.63 | 58.71 | 55.30 | 57.23 | 204,258 | +0.65(+1.15%) |
Aug 17, 2021 | 62.00 | 62.00 | 56.34 | 56.58 | 409,817 | -5.71(-9.17%) |
Aug 16, 2021 | 62.23 | 62.75 | 61.47 | 62.29 | 167,372 | -0.78(-1.24%) |
Aug 13, 2021 | 63.01 | 64.33 | 62.51 | 63.07 | 144,884 | -0.28(-0.44%) |
Aug 12, 2021 | 63.41 | 65.06 | 62.25 | 63.35 | 137,740 | -0.09(-0.14%) |
Aug 11, 2021 | 63.44 | 66.14 | 62.24 | 63.44 | 217,825 | +0.19(+0.30%) |
Aug 10, 2021 | 61.13 | 68.02 | 61.13 | 63.25 | 395,511 | +1.40(+2.26%) |
Aug 09, 2021 | 62.05 | 63.68 | 61.80 | 61.85 | 129,748 | -0.69(-1.10%) |
Aug 06, 2021 | 61.96 | 63.66 | 61.56 | 62.54 | 116,236 | +0.69(+1.12%) |
Aug 05, 2021 | 59.92 | 62.99 | 59.74 | 61.85 | 111,689 | +2.08(+3.48%) |
Aug 04, 2021 | 59.15 | 60.36 | 58.49 | 59.77 | 116,799 | -0.43(-0.71%) |
Aug 03, 2021 | 61.33 | 62.10 | 59.16 | 60.20 | 114,510 | -1.19(-1.94%) |