Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.09 | 54.62 | 53.98 | 54.26 | 2,847 | -0.34(-0.63%) |
Oct 28, 2021 | 54.00 | 55.49 | 54.00 | 54.60 | 4,236 | -0.64(-1.16%) |
Oct 27, 2021 | 55.00 | 55.87 | 55.00 | 55.24 | 13,234 | -0.86(-1.53%) |
Oct 26, 2021 | 57.29 | 56.10 | 56.10 | 5,762 | -2.90(-4.92%) | |
Oct 25, 2021 | 57.94 | 59.00 | 56.08 | 59.00 | 12,878 | +0.75(+1.29%) |
Oct 22, 2021 | 57.47 | 58.46 | 57.47 | 58.25 | 2,485 | +0.58(+1.01%) |
Oct 21, 2021 | 58.00 | 58.05 | 57.67 | 57.67 | 2,408 | -1.50(-2.54%) |
Oct 20, 2021 | 58.29 | 59.24 | 58.29 | 59.17 | 2,745 | +2.05(+3.59%) |
Oct 19, 2021 | 56.02 | 57.12 | 56.02 | 57.12 | 6,951 | +2.67(+4.90%) |
Oct 18, 2021 | 55.34 | 55.34 | 54.11 | 54.45 | 34,483 | -1.05(-1.89%) |
Oct 15, 2021 | 55.37 | 56.31 | 55.16 | 55.50 | 3,381 | +0.13(+0.23%) |
Oct 14, 2021 | 56.43 | 56.92 | 55.37 | 55.37 | 1,680 | +0.23(+0.42%) |
Oct 13, 2021 | 55.17 | 55.17 | 54.46 | 55.14 | 1,185 | -0.86(-1.54%) |
Oct 12, 2021 | 56.00 | 56.00 | 54.83 | 56.00 | 1,310 | -0.67(-1.18%) |
Oct 11, 2021 | 57.63 | 58.00 | 56.67 | 56.67 | 6,632 | +1.87(+3.41%) |
Oct 08, 2021 | 54.60 | 55.12 | 54.60 | 54.80 | 5,000 | +0.87(+1.61%) |
Oct 07, 2021 | 53.70 | 55.01 | 53.70 | 53.93 | 5,184 | +0.08(+0.15%) |
Oct 06, 2021 | 54.30 | 54.52 | 53.85 | 53.85 | 4,318 | -1.54(-2.78%) |
Oct 05, 2021 | 55.39 | 55.39 | 55.39 | 55.39 | 2,752 | -0.96(-1.70%) |
Oct 04, 2021 | 55.65 | 56.35 | 55.00 | 56.35 | 2,130 | -2.11(-3.61%) |
Oct 01, 2021 | 58.66 | 58.66 | 57.38 | 58.46 | 2,100 | +0.09(+0.15%) |
Sep 30, 2021 | 56.57 | 58.92 | 56.57 | 58.38 | 2,855 | -1.21(-2.03%) |
Sep 28, 2021 | 59.59 | 59.59 | 59.59 | 296 | -0.70(-1.17%) | |
Sep 27, 2021 | 59.50 | 60.29 | 59.00 | 60.29 | 6,428 | +0.72(+1.21%) |
Sep 24, 2021 | 59.00 | 60.02 | 59.00 | 59.57 | 4,207 | -0.46(-0.77%) |
Sep 23, 2021 | 59.77 | 60.04 | 59.77 | 60.03 | 4,657 | +0.54(+0.91%) |
Sep 22, 2021 | 60.25 | 60.25 | 59.41 | 59.49 | 985 | +1.30(+2.23%) |
Sep 21, 2021 | 57.68 | 58.71 | 57.68 | 58.19 | 1,380 | +0.59(+1.02%) |
Sep 20, 2021 | 60.00 | 60.00 | 57.60 | 57.60 | 3,836 | -2.44(-4.06%) |
Sep 17, 2021 | 59.60 | 61.55 | 59.60 | 60.04 | 2,626 | +0.93(+1.57%) |
Sep 16, 2021 | 60.16 | 60.42 | 59.11 | 59.11 | 1,187 | -1.79(-2.94%) |
Sep 15, 2021 | 61.21 | 62.37 | 60.15 | 60.90 | 5,756 | -2.22(-3.52%) |
Sep 14, 2021 | 64.10 | 64.70 | 63.12 | 63.12 | 9,096 | -0.95(-1.48%) |
Sep 13, 2021 | 64.07 | 64.58 | 64.07 | 64.07 | 3,373 | -0.68(-1.05%) |
Sep 10, 2021 | 65.25 | 65.50 | 64.75 | 64.75 | 1,667 | +0.23(+0.36%) |
Sep 09, 2021 | 65.50 | 65.50 | 64.52 | 64.52 | 2,562 | -0.29(-0.45%) |
Sep 08, 2021 | 65.08 | 66.90 | 64.61 | 64.81 | 6,252 | +2.46(+3.95%) |
Sep 07, 2021 | 61.01 | 64.50 | 61.01 | 62.35 | 7,024 | +5.40(+9.48%) |
Sep 03, 2021 | 58.22 | 58.30 | 56.94 | 56.95 | 2,014 | -0.22(-0.38%) |
Sep 02, 2021 | 56.70 | 57.82 | 56.00 | 57.17 | 4,063 | -0.46(-0.80%) |
Sep 01, 2021 | 56.75 | 57.63 | 56.75 | 57.63 | 12,768 | +1.37(+2.44%) |
Aug 31, 2021 | 54.43 | 56.95 | 54.43 | 56.26 | 15,820 | +0.03(+0.06%) |
Aug 30, 2021 | 55.20 | 56.23 | 55.20 | 56.23 | 1,936 | -0.25(-0.45%) |
Aug 27, 2021 | 56.01 | 56.88 | 56.01 | 56.48 | 5,724 | +0.60(+1.07%) |
Aug 26, 2021 | 55.21 | 56.99 | 55.21 | 55.88 | 2,167 | -0.54(-0.96%) |
Aug 25, 2021 | 58.27 | 58.27 | 55.80 | 56.42 | 6,796 | -1.32(-2.29%) |
Aug 24, 2021 | 56.98 | 57.75 | 56.98 | 57.74 | 6,230 | +2.67(+4.85%) |
Aug 23, 2021 | 55.66 | 55.66 | 54.60 | 55.07 | 11,021 | -1.76(-3.09%) |
Aug 20, 2021 | 56.00 | 57.18 | 56.00 | 56.83 | 10,655 | -1.04(-1.81%) |
Aug 19, 2021 | 58.03 | 58.03 | 56.81 | 57.87 | 2,145 | -0.74(-1.26%) |
Aug 18, 2021 | 56.98 | 58.99 | 56.98 | 58.61 | 104,608 | +0.61(+1.05%) |
Aug 17, 2021 | 59.00 | 60.41 | 57.80 | 58.00 | 6,258 | -1.45(-2.44%) |
Aug 16, 2021 | 60.50 | 60.50 | 59.18 | 59.45 | 9,713 | -1.01(-1.67%) |
Aug 13, 2021 | 60.06 | 60.79 | 60.06 | 60.46 | 996 | +0.41(+0.68%) |
Aug 12, 2021 | 60.25 | 61.50 | 60.05 | 60.05 | 3,506 | -1.15(-1.88%) |
Aug 11, 2021 | 61.00 | 61.20 | 61.00 | 61.20 | 1,603 | +0.12(+0.20%) |
Aug 10, 2021 | 61.50 | 61.50 | 60.31 | 61.08 | 3,658 | -0.42(-0.68%) |
Aug 09, 2021 | 61.52 | 62.00 | 61.05 | 61.50 | 2,616 | -0.05(-0.08%) |
Aug 06, 2021 | 61.32 | 61.92 | 61.18 | 61.55 | 6,923 | -0.45(-0.73%) |
Aug 05, 2021 | 61.05 | 62.35 | 61.05 | 62.00 | 1,579 | -0.97(-1.54%) |
Aug 04, 2021 | 62.97 | 62.97 | 62.97 | 62.97 | 571 | +0.22(+0.35%) |
Aug 03, 2021 | 63.67 | 63.67 | 62.52 | 62.75 | 1,710 | -0.75(-1.18%) |