Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 61.40 | 61.54 | 60.50 | 60.97 | 24,210 | -1.64(-2.62%) |
Oct 28, 2021 | 62.90 | 63.14 | 62.00 | 62.62 | 10,775 | -0.45(-0.71%) |
Oct 27, 2021 | 62.11 | 63.50 | 62.11 | 63.06 | 13,151 | +0.27(+0.43%) |
Oct 26, 2021 | 66.67 | 62.79 | 62.79 | 86,055 | -2.12(-3.27%) | |
Oct 25, 2021 | 64.10 | 66.22 | 64.02 | 64.92 | 10,170 | +0.61(+0.94%) |
Oct 22, 2021 | 66.39 | 66.39 | 64.21 | 64.31 | 13,899 | -0.79(-1.21%) |
Oct 21, 2021 | 63.75 | 65.72 | 63.75 | 65.10 | 39,918 | -0.10(-0.15%) |
Oct 20, 2021 | 65.87 | 66.00 | 65.00 | 65.20 | 9,887 | -0.26(-0.40%) |
Oct 19, 2021 | 64.80 | 65.56 | 64.25 | 65.46 | 35,656 | +1.40(+2.19%) |
Oct 18, 2021 | 65.40 | 65.56 | 63.06 | 64.06 | 49,882 | -0.06(-0.09%) |
Oct 15, 2021 | 64.96 | 64.96 | 63.11 | 64.11 | 10,116 | +1.46(+2.34%) |
Oct 14, 2021 | 63.47 | 63.47 | 62.28 | 62.65 | 5,725 | -1.13(-1.77%) |
Oct 13, 2021 | 62.89 | 63.78 | 62.23 | 63.78 | 10,882 | +2.62(+4.28%) |
Oct 12, 2021 | 62.00 | 62.15 | 61.16 | 61.16 | 19,228 | -1.44(-2.30%) |
Oct 11, 2021 | 63.50 | 63.50 | 62.50 | 62.60 | 19,868 | -0.18(-0.28%) |
Oct 08, 2021 | 62.00 | 63.06 | 62.00 | 62.78 | 14,714 | +0.18(+0.28%) |
Oct 07, 2021 | 60.01 | 63.60 | 59.49 | 62.60 | 88,156 | +4.30(+7.38%) |
Oct 06, 2021 | 57.87 | 58.30 | 57.18 | 58.30 | 21,852 | -0.62(-1.06%) |
Oct 05, 2021 | 57.17 | 59.19 | 57.17 | 58.92 | 32,157 | +1.35(+2.34%) |
Oct 04, 2021 | 57.87 | 58.30 | 57.27 | 57.58 | 8,614 | -1.22(-2.07%) |
Oct 01, 2021 | 58.51 | 59.06 | 58.01 | 58.79 | 8,045 | -1.06(-1.77%) |
Sep 30, 2021 | 59.14 | 59.85 | 58.50 | 59.85 | 22,324 | +1.58(+2.71%) |
Sep 29, 2021 | 59.50 | 59.50 | 57.99 | 58.27 | 16,748 | -0.81(-1.37%) |
Sep 28, 2021 | 60.00 | 60.50 | 58.95 | 59.08 | 24,848 | -1.22(-2.02%) |
Sep 27, 2021 | 61.35 | 61.35 | 59.10 | 60.30 | 15,912 | +1.66(+2.83%) |
Sep 24, 2021 | 57.25 | 58.76 | 57.25 | 58.64 | 7,991 | -1.22(-2.03%) |
Sep 23, 2021 | 58.65 | 59.91 | 58.65 | 59.86 | 33,228 | +1.03(+1.74%) |
Sep 22, 2021 | 58.28 | 60.00 | 58.00 | 58.83 | 18,515 | +0.87(+1.50%) |
Sep 21, 2021 | 57.21 | 58.35 | 57.21 | 57.96 | 23,558 | +1.16(+2.04%) |
Sep 20, 2021 | 56.51 | 58.26 | 56.06 | 56.80 | 23,827 | -1.36(-2.34%) |
Sep 17, 2021 | 58.93 | 59.61 | 58.16 | 58.16 | 8,428 | -0.34(-0.58%) |
Sep 16, 2021 | 58.00 | 58.83 | 57.55 | 58.50 | 46,376 | +0.59(+1.02%) |
Sep 15, 2021 | 59.13 | 59.48 | 57.02 | 57.91 | 26,819 | -1.93(-3.23%) |
Sep 14, 2021 | 61.02 | 61.02 | 59.80 | 59.84 | 16,505 | -1.49(-2.43%) |
Sep 13, 2021 | 59.06 | 62.18 | 59.06 | 61.33 | 16,270 | -1.22(-1.95%) |
Sep 10, 2021 | 62.51 | 63.05 | 62.12 | 62.55 | 34,800 | -0.88(-1.38%) |
Sep 09, 2021 | 62.75 | 63.85 | 62.05 | 63.42 | 10,545 | -1.89(-2.89%) |
Sep 08, 2021 | 66.47 | 66.57 | 65.07 | 65.31 | 36,351 | -2.04(-3.03%) |
Sep 07, 2021 | 65.20 | 67.70 | 65.20 | 67.35 | 40,800 | +4.15(+6.57%) |
Sep 03, 2021 | 63.26 | 63.50 | 62.00 | 63.20 | 36,507 | -0.14(-0.22%) |
Sep 02, 2021 | 63.50 | 65.00 | 63.29 | 63.34 | 26,197 | -1.31(-2.03%) |
Sep 01, 2021 | 63.00 | 65.00 | 62.60 | 64.65 | 50,332 | +2.76(+4.46%) |
Aug 31, 2021 | 60.00 | 62.15 | 60.00 | 61.89 | 37,252 | +3.84(+6.61%) |
Aug 30, 2021 | 57.62 | 58.74 | 57.00 | 58.05 | 257,080 | -0.95(-1.61%) |
Aug 27, 2021 | 59.02 | 61.00 | 58.80 | 59.00 | 46,092 | -1.18(-1.96%) |
Aug 26, 2021 | 61.00 | 61.00 | 59.97 | 60.18 | 58,151 | -0.55(-0.91%) |
Aug 25, 2021 | 62.00 | 62.00 | 60.42 | 60.73 | 140,131 | -1.56(-2.51%) |
Aug 24, 2021 | 60.60 | 62.51 | 60.40 | 62.30 | 84,737 | +5.02(+8.76%) |
Aug 23, 2021 | 56.40 | 57.28 | 56.15 | 57.28 | 62,073 | +1.33(+2.38%) |
Aug 20, 2021 | 54.35 | 56.35 | 54.35 | 55.95 | 63,207 | +2.05(+3.80%) |
Aug 19, 2021 | 54.15 | 54.68 | 53.45 | 53.90 | 44,158 | -4.02(-6.94%) |
Aug 18, 2021 | 56.25 | 58.12 | 56.25 | 57.92 | 19,505 | +2.72(+4.93%) |
Aug 17, 2021 | 56.00 | 56.70 | 55.11 | 55.20 | 67,651 | -2.22(-3.87%) |
Aug 16, 2021 | 58.65 | 58.65 | 57.20 | 57.42 | 31,537 | -2.80(-4.64%) |
Aug 13, 2021 | 59.75 | 60.55 | 59.71 | 60.22 | 13,629 | -0.94(-1.54%) |
Aug 12, 2021 | 62.50 | 62.50 | 60.59 | 61.16 | 37,500 | -1.14(-1.83%) |
Aug 11, 2021 | 62.62 | 63.00 | 61.65 | 62.30 | 818,090 | +0.24(+0.39%) |
Aug 10, 2021 | 62.00 | 62.93 | 61.64 | 62.06 | 19,142 | +1.76(+2.92%) |
Aug 09, 2021 | 58.50 | 61.15 | 58.50 | 60.30 | 38,770 | +2.55(+4.42%) |
Aug 06, 2021 | 58.09 | 59.16 | 57.12 | 57.75 | 44,299 | +0.40(+0.70%) |
Aug 05, 2021 | 57.50 | 58.63 | 56.90 | 57.35 | 423,082 | -1.75(-2.96%) |
Aug 04, 2021 | 59.00 | 59.38 | 58.00 | 59.10 | 53,067 | +2.35(+4.14%) |
Aug 03, 2021 | 58.25 | 58.25 | 56.00 | 56.75 | 61,219 | -4.80(-7.80%) |