Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.78 | 55.11 | 53.97 | 54.94 | 713,911 | +0.08(+0.14%) |
Oct 28, 2021 | 52.98 | 54.87 | 1,349,887 | +2.58(+4.94%) | ||
Oct 27, 2021 | 53.02 | 54.53 | 52.10 | 52.28 | 589,673 | -0.74(-1.40%) |
Oct 26, 2021 | 53.82 | 53.02 | 789,876 | -0.63(-1.17%) | ||
Oct 25, 2021 | 56.13 | 56.13 | 52.61 | 53.65 | 1,354,516 | +0.49(+0.92%) |
Oct 22, 2021 | 54.47 | 52.90 | 53.16 | 1,709,451 | -1.16(-2.13%) | |
Oct 21, 2021 | 50.98 | 54.41 | 50.88 | 54.32 | 1,904,491 | +3.23(+6.32%) |
Oct 20, 2021 | 50.06 | 51.27 | 49.93 | 51.09 | 1,209,532 | +1.06(+2.12%) |
Oct 19, 2021 | 48.25 | 50.77 | 48.24 | 50.03 | 1,429,903 | +1.79(+3.72%) |
Oct 18, 2021 | 47.30 | 48.44 | 46.86 | 48.23 | 1,704,151 | +0.81(+1.71%) |
Oct 15, 2021 | 49.40 | 49.71 | 47.35 | 47.42 | 1,150,771 | -1.79(-3.64%) |
Oct 14, 2021 | 49.63 | 49.87 | 48.04 | 49.22 | 1,345,500 | +1.02(+2.12%) |
Oct 13, 2021 | 48.49 | 49.49 | 47.79 | 48.20 | 1,611,284 | +0.30(+0.62%) |
Oct 12, 2021 | 49.93 | 49.93 | 47.48 | 47.90 | 1,519,091 | -1.50(-3.04%) |
Oct 11, 2021 | 50.61 | 51.28 | 49.37 | 49.40 | 1,100,164 | -1.42(-2.79%) |
Oct 08, 2021 | 53.03 | 53.50 | 50.47 | 50.82 | 1,285,459 | -2.14(-4.04%) |
Oct 07, 2021 | 54.31 | 54.53 | 52.80 | 52.96 | 961,991 | -0.27(-0.51%) |
Oct 06, 2021 | 52.23 | 53.68 | 52.23 | 53.23 | 801,000 | -0.32(-0.59%) |
Oct 05, 2021 | 53.45 | 54.30 | 52.60 | 53.55 | 1,184,940 | +0.39(+0.73%) |
Oct 04, 2021 | 55.47 | 56.10 | 53.02 | 53.16 | 1,186,972 | -3.39(-6.00%) |
Oct 01, 2021 | 57.95 | 57.95 | 55.11 | 56.55 | 668,267 | +0.38(+0.67%) |
Sep 30, 2021 | 57.23 | 57.87 | 56.16 | 56.18 | 756,032 | -0.26(-0.46%) |
Sep 29, 2021 | 59.74 | 59.37 | 56.36 | 56.44 | 1,273,608 | -2.93(-4.94%) |
Sep 28, 2021 | 59.97 | 60.63 | 58.19 | 59.37 | 1,010,273 | -2.30(-3.74%) |
Sep 27, 2021 | 63.27 | 63.48 | 60.32 | 61.67 | 1,202,159 | -1.78(-2.81%) |
Sep 24, 2021 | 64.35 | 65.33 | 62.47 | 63.45 | 821,826 | -1.07(-1.66%) |
Sep 23, 2021 | 64.52 | 64.96 | 62.21 | 64.52 | 1,802,227 | +0.84(+1.32%) |
Sep 22, 2021 | 63.27 | 63.94 | 62.08 | 63.69 | 1,681,901 | +0.87(+1.38%) |
Sep 21, 2021 | 65.40 | 65.68 | 62.82 | 62.82 | 999,732 | -1.89(-2.93%) |
Sep 20, 2021 | 62.94 | 64.87 | 62.08 | 64.71 | 883,957 | -0.29(-0.44%) |
Sep 17, 2021 | 65.50 | 66.21 | 63.66 | 65.00 | 1,561,960 | -0.77(-1.17%) |
Sep 16, 2021 | 67.46 | 67.78 | 64.10 | 65.77 | 1,473,991 | -2.50(-3.66%) |
Sep 15, 2021 | 68.69 | 68.73 | 67.25 | 68.27 | 804,042 | -0.52(-0.76%) |
Sep 14, 2021 | 70.22 | 70.96 | 68.49 | 68.79 | 501,080 | -1.09(-1.56%) |
Sep 13, 2021 | 69.85 | 70.13 | 68.12 | 69.88 | 564,312 | +0.27(+0.39%) |
Sep 10, 2021 | 70.62 | 72.09 | 69.48 | 69.61 | 574,799 | -0.88(-1.26%) |
Sep 09, 2021 | 68.11 | 71.71 | 68.11 | 70.49 | 575,430 | +1.96(+2.86%) |
Sep 08, 2021 | 70.51 | 70.65 | 68.15 | 68.53 | 614,993 | -2.70(-3.79%) |
Sep 07, 2021 | 71.49 | 72.42 | 71.18 | 71.23 | 853,187 | +0.45(+0.64%) |
Sep 03, 2021 | 70.22 | 71.06 | 69.66 | 70.78 | 546,619 | +0.75(+1.07%) |
Sep 02, 2021 | 68.77 | 70.50 | 67.51 | 70.03 | 859,882 | +1.66(+2.43%) |
Sep 01, 2021 | 68.03 | 68.83 | 65.79 | 68.37 | 805,602 | +0.86(+1.27%) |
Aug 31, 2021 | 67.42 | 68.37 | 66.27 | 67.51 | 652,230 | +0.14(+0.21%) |
Aug 30, 2021 | 67.44 | 69.25 | 66.23 | 67.37 | 999,194 | +0.08(+0.11%) |
Aug 27, 2021 | 64.40 | 67.69 | 64.21 | 67.29 | 855,762 | +3.11(+4.84%) |
Aug 26, 2021 | 64.41 | 65.29 | 63.40 | 64.18 | 607,687 | -0.01(-0.01%) |
Aug 25, 2021 | 62.57 | 64.76 | 62.25 | 64.19 | 932,852 | +1.89(+3.04%) |
Aug 24, 2021 | 63.32 | 64.43 | 60.63 | 62.30 | 1,141,028 | -0.63(-1.01%) |
Aug 23, 2021 | 62.52 | 63.29 | 61.34 | 62.93 | 1,048,875 | +1.43(+2.33%) |
Aug 20, 2021 | 61.57 | 62.43 | 60.36 | 61.50 | 444,997 | -0.02(-0.03%) |
Aug 19, 2021 | 61.80 | 63.08 | 60.90 | 61.52 | 598,380 | -1.25(-1.99%) |
Aug 18, 2021 | 60.89 | 63.67 | 60.90 | 62.77 | 751,126 | +1.66(+2.72%) |
Aug 17, 2021 | 62.67 | 62.96 | 59.73 | 61.11 | 645,019 | -1.88(-2.98%) |
Aug 16, 2021 | 61.39 | 63.66 | 60.76 | 62.98 | 878,968 | +1.21(+1.96%) |
Aug 13, 2021 | 61.56 | 62.98 | 60.70 | 61.77 | 519,440 | +0.05(+0.08%) |
Aug 12, 2021 | 63.91 | 63.91 | 61.23 | 61.72 | 1,015,076 | -2.41(-3.76%) |
Aug 11, 2021 | 66.77 | 67.20 | 62.87 | 64.14 | 1,063,472 | -3.42(-5.07%) |
Aug 10, 2021 | 66.54 | 68.58 | 65.89 | 67.56 | 1,580,889 | +1.16(+1.75%) |
Aug 09, 2021 | 62.63 | 66.56 | 61.71 | 66.40 | 1,762,157 | +3.56(+5.66%) |
Aug 06, 2021 | 58.74 | 63.25 | 58.23 | 62.84 | 2,028,386 | +4.78(+8.23%) |
Aug 05, 2021 | 58.05 | 62.21 | 56.61 | 58.06 | 3,168,588 | +6.94(+13.59%) |
Aug 04, 2021 | 51.71 | 52.79 | 51.03 | 51.11 | 399,547 | -0.62(-1.19%) |
Aug 03, 2021 | 52.23 | 52.57 | 50.39 | 51.73 | 501,199 | -0.61(-1.16%) |