Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.36 | 60.79 | 57.66 | 58.71 | 219,114 | -1.93(-3.18%) |
Oct 28, 2021 | 59.47 | 61.47 | 59.47 | 60.64 | 193,371 | +0.88(+1.47%) |
Oct 27, 2021 | 60.92 | 60.78 | 58.17 | 59.76 | 169,816 | -0.85(-1.40%) |
Oct 26, 2021 | 61.26 | 60.61 | 96,182 | -0.20(-0.33%) | ||
Oct 25, 2021 | 59.08 | 61.24 | 58.41 | 60.81 | 195,747 | +1.52(+2.56%) |
Oct 22, 2021 | 58.51 | 59.55 | 58.02 | 59.29 | 189,210 | +0.58(+0.99%) |
Oct 21, 2021 | 56.54 | 59.21 | 56.54 | 58.71 | 117,947 | +1.96(+3.45%) |
Oct 20, 2021 | 57.63 | 57.63 | 55.98 | 56.75 | 95,473 | -0.82(-1.42%) |
Oct 19, 2021 | 56.43 | 58.37 | 55.63 | 57.57 | 139,855 | +1.59(+2.84%) |
Oct 18, 2021 | 58.00 | 59.01 | 55.68 | 55.98 | 354,793 | -2.02(-3.48%) |
Oct 15, 2021 | 54.93 | 58.03 | 54.65 | 58.00 | 307,537 | +3.68(+6.77%) |
Oct 14, 2021 | 54.68 | 55.98 | 53.94 | 54.32 | 172,268 | +0.35(+0.65%) |
Oct 13, 2021 | 55.84 | 56.19 | 53.95 | 53.97 | 147,295 | -1.46(-2.63%) |
Oct 12, 2021 | 55.18 | 55.68 | 53.78 | 55.43 | 126,714 | +0.54(+0.98%) |
Oct 11, 2021 | 56.44 | 56.70 | 53.98 | 54.89 | 189,496 | -1.64(-2.90%) |
Oct 08, 2021 | 56.72 | 59.65 | 55.84 | 56.53 | 464,589 | +0.32(+0.57%) |
Oct 07, 2021 | 57.22 | 59.03 | 56.05 | 56.21 | 239,933 | -0.19(-0.34%) |
Oct 06, 2021 | 55.06 | 57.27 | 54.62 | 56.40 | 319,804 | +0.97(+1.75%) |
Oct 05, 2021 | 54.19 | 55.75 | 53.85 | 55.43 | 215,217 | +1.67(+3.11%) |
Oct 04, 2021 | 53.88 | 54.52 | 51.78 | 53.76 | 273,978 | -0.70(-1.29%) |
Oct 01, 2021 | 53.47 | 54.83 | 52.94 | 54.46 | 216,071 | -0.57(-1.04%) |
Sep 30, 2021 | 54.82 | 56.35 | 54.60 | 55.03 | 163,161 | +0.19(+0.35%) |
Sep 29, 2021 | 54.79 | 56.32 | 54.11 | 54.84 | 220,735 | +0.29(+0.53%) |
Sep 28, 2021 | 55.47 | 55.80 | 54.00 | 54.55 | 215,358 | -1.68(-2.99%) |
Sep 27, 2021 | 55.47 | 56.39 | 54.30 | 56.23 | 227,548 | +0.54(+0.97%) |
Sep 24, 2021 | 57.05 | 57.05 | 55.54 | 55.69 | 177,202 | -1.46(-2.55%) |
Sep 23, 2021 | 58.52 | 59.53 | 55.18 | 57.15 | 250,487 | -1.78(-3.02%) |
Sep 22, 2021 | 57.10 | 59.17 | 56.91 | 58.93 | 140,885 | +1.87(+3.28%) |
Sep 21, 2021 | 56.39 | 57.65 | 56.14 | 57.06 | 123,653 | +1.29(+2.31%) |
Sep 20, 2021 | 57.37 | 57.72 | 54.32 | 55.77 | 305,372 | -2.46(-4.22%) |
Sep 17, 2021 | 59.20 | 59.48 | 57.11 | 58.23 | 517,824 | -0.56(-0.95%) |
Sep 16, 2021 | 57.12 | 59.47 | 56.18 | 58.79 | 225,010 | +1.70(+2.98%) |
Sep 15, 2021 | 57.27 | 58.49 | 56.82 | 57.09 | 261,095 | -0.91(-1.57%) |
Sep 14, 2021 | 57.30 | 58.13 | 54.79 | 58.00 | 273,922 | +1.25(+2.20%) |
Sep 13, 2021 | 58.49 | 59.50 | 55.98 | 56.75 | 479,233 | -4.69(-7.63%) |
Sep 10, 2021 | 62.28 | 62.28 | 60.38 | 61.44 | 173,424 | -0.60(-0.97%) |
Sep 09, 2021 | 65.00 | 65.08 | 61.86 | 62.04 | 229,069 | -2.83(-4.36%) |
Sep 08, 2021 | 64.23 | 65.64 | 63.67 | 64.87 | 455,082 | +0.77(+1.20%) |
Sep 07, 2021 | 65.80 | 67.49 | 63.72 | 64.10 | 753,946 | -1.70(-2.58%) |
Sep 03, 2021 | 64.56 | 65.99 | 63.90 | 65.80 | 253,225 | +1.12(+1.73%) |
Sep 02, 2021 | 60.98 | 65.41 | 60.66 | 64.68 | 490,215 | +4.51(+7.50%) |
Sep 01, 2021 | 59.17 | 60.90 | 58.89 | 60.17 | 430,010 | +0.89(+1.50%) |
Aug 31, 2021 | 56.75 | 59.60 | 56.59 | 59.28 | 350,796 | +2.33(+4.09%) |
Aug 30, 2021 | 55.07 | 58.14 | 54.74 | 56.95 | 340,281 | +1.92(+3.49%) |
Aug 27, 2021 | 54.23 | 55.05 | 53.67 | 55.03 | 321,894 | +1.03(+1.91%) |
Aug 26, 2021 | 53.71 | 54.68 | 52.55 | 54.00 | 221,144 | +0.45(+0.84%) |
Aug 25, 2021 | 53.29 | 54.15 | 49.20 | 53.55 | 271,445 | +0.06(+0.11%) |
Aug 24, 2021 | 50.78 | 54.27 | 49.99 | 53.49 | 281,162 | +2.53(+4.96%) |
Aug 23, 2021 | 49.24 | 52.30 | 49.02 | 50.96 | 236,170 | +2.18(+4.47%) |
Aug 20, 2021 | 47.25 | 49.44 | 46.80 | 48.78 | 420,577 | +1.44(+3.04%) |
Aug 19, 2021 | 53.18 | 53.18 | 46.85 | 47.34 | 543,819 | -5.88(-11.05%) |
Aug 18, 2021 | 51.18 | 54.35 | 50.16 | 53.22 | 317,207 | +2.04(+3.99%) |
Aug 17, 2021 | 50.38 | 51.23 | 49.59 | 51.18 | 270,228 | +0.66(+1.31%) |
Aug 16, 2021 | 51.87 | 51.87 | 47.91 | 50.52 | 162,870 | +0.71(+1.43%) |
Aug 13, 2021 | 47.01 | 50.01 | 45.95 | 49.81 | 295,938 | +2.22(+4.66%) |
Aug 12, 2021 | 48.70 | 48.85 | 47.24 | 47.59 | 175,410 | -1.31(-2.68%) |
Aug 11, 2021 | 49.77 | 49.82 | 48.60 | 48.90 | 353,269 | -0.97(-1.95%) |
Aug 10, 2021 | 51.53 | 51.77 | 48.59 | 49.87 | 363,590 | -1.28(-2.50%) |
Aug 09, 2021 | 51.72 | 52.15 | 50.66 | 51.15 | 204,982 | -0.39(-0.76%) |
Aug 06, 2021 | 51.77 | 52.11 | 50.58 | 51.54 | 226,834 | -0.38(-0.73%) |
Aug 05, 2021 | 51.55 | 52.42 | 50.59 | 51.92 | 188,521 | -0.08(-0.15%) |
Aug 04, 2021 | 51.89 | 53.48 | 51.68 | 52.00 | 232,530 | -0.49(-0.93%) |
Aug 03, 2021 | 51.99 | 53.95 | 51.64 | 52.49 | 451,769 | +0.97(+1.88%) |