Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 73.75 | 75.47 | 71.07 | 75.04 | 997,677 | +0.43(+0.58%) |
Oct 28, 2021 | 70.25 | 75.05 | 70.13 | 74.61 | 809,932 | +5.04(+7.24%) |
Oct 27, 2021 | 72.47 | 73.50 | 69.45 | 69.57 | 622,818 | -2.78(-3.84%) |
Oct 26, 2021 | 73.58 | 72.35 | 720,368 | -1.08(-1.47%) | ||
Oct 25, 2021 | 70.33 | 74.31 | 70.33 | 73.43 | 488,828 | +3.25(+4.63%) |
Oct 22, 2021 | 74.86 | 74.86 | 69.52 | 70.18 | 807,698 | -4.04(-5.44%) |
Oct 21, 2021 | 72.16 | 75.11 | 72.16 | 74.22 | 774,175 | +2.44(+3.40%) |
Oct 20, 2021 | 73.36 | 74.12 | 71.55 | 71.78 | 567,015 | -2.27(-3.07%) |
Oct 19, 2021 | 73.03 | 74.78 | 72.22 | 74.05 | 677,097 | +1.47(+2.03%) |
Oct 18, 2021 | 68.46 | 72.90 | 68.30 | 72.58 | 698,315 | +4.59(+6.75%) |
Oct 15, 2021 | 69.47 | 69.72 | 67.46 | 67.99 | 465,843 | -0.44(-0.64%) |
Oct 14, 2021 | 66.83 | 68.80 | 65.94 | 68.43 | 492,017 | +2.70(+4.11%) |
Oct 13, 2021 | 65.62 | 67.40 | 64.62 | 65.73 | 616,715 | +0.61(+0.94%) |
Oct 12, 2021 | 68.64 | 69.04 | 64.86 | 65.12 | 899,781 | -2.62(-3.87%) |
Oct 11, 2021 | 68.80 | 70.09 | 67.65 | 67.74 | 540,799 | -1.21(-1.75%) |
Oct 08, 2021 | 70.77 | 71.06 | 68.06 | 68.95 | 661,080 | -1.23(-1.75%) |
Oct 07, 2021 | 68.54 | 70.40 | 67.48 | 70.18 | 767,402 | +2.76(+4.09%) |
Oct 06, 2021 | 64.52 | 68.30 | 64.15 | 67.42 | 776,168 | +1.59(+2.42%) |
Oct 05, 2021 | 63.88 | 68.09 | 62.97 | 65.83 | 993,002 | +3.48(+5.58%) |
Oct 04, 2021 | 63.82 | 64.25 | 60.12 | 62.35 | 645,568 | -1.10(-1.73%) |
Oct 01, 2021 | 61.94 | 63.54 | 60.45 | 63.45 | 865,688 | +1.68(+2.72%) |
Sep 30, 2021 | 64.51 | 65.15 | 61.23 | 61.77 | 889,522 | -2.93(-4.53%) |
Sep 29, 2021 | 66.31 | 66.31 | 63.66 | 64.70 | 520,653 | -0.63(-0.96%) |
Sep 28, 2021 | 68.10 | 68.96 | 64.72 | 65.33 | 589,743 | -3.64(-5.28%) |
Sep 27, 2021 | 68.62 | 70.47 | 67.89 | 68.97 | 558,868 | +0.13(+0.19%) |
Sep 24, 2021 | 66.55 | 69.36 | 65.52 | 68.84 | 528,792 | +1.54(+2.29%) |
Sep 23, 2021 | 70.35 | 70.53 | 66.00 | 67.30 | 1,050,355 | -1.81(-2.62%) |
Sep 22, 2021 | 69.13 | 72.27 | 68.13 | 69.11 | 751,934 | +0.64(+0.93%) |
Sep 21, 2021 | 65.47 | 68.93 | 65.16 | 68.47 | 668,469 | +4.22(+6.57%) |
Sep 20, 2021 | 64.69 | 66.43 | 62.86 | 64.25 | 775,148 | -3.74(-5.50%) |
Sep 17, 2021 | 68.01 | 69.32 | 66.54 | 67.99 | 801,932 | +0.32(+0.47%) |
Sep 16, 2021 | 64.83 | 67.95 | 64.55 | 67.67 | 512,429 | +1.76(+2.67%) |
Sep 15, 2021 | 63.83 | 66.45 | 63.58 | 65.91 | 579,130 | +1.97(+3.08%) |
Sep 14, 2021 | 66.27 | 67.30 | 63.38 | 63.94 | 924,670 | -1.27(-1.95%) |
Sep 13, 2021 | 65.70 | 66.55 | 63.05 | 65.21 | 844,066 | +2.67(+4.27%) |
Sep 10, 2021 | 63.84 | 64.87 | 62.31 | 62.54 | 373,726 | -0.61(-0.97%) |
Sep 09, 2021 | 61.31 | 63.72 | 61.27 | 63.15 | 501,102 | +2.01(+3.29%) |
Sep 08, 2021 | 63.89 | 63.89 | 59.85 | 61.14 | 616,978 | -2.75(-4.30%) |
Sep 07, 2021 | 61.03 | 64.70 | 60.97 | 63.89 | 976,264 | +3.49(+5.78%) |
Sep 03, 2021 | 60.95 | 60.95 | 60.15 | 60.40 | 364,594 | -0.85(-1.39%) |
Sep 02, 2021 | 61.01 | 62.25 | 60.59 | 61.25 | 707,959 | -0.71(-1.15%) |
Sep 01, 2021 | 57.32 | 66.82 | 56.78 | 61.96 | 3,875,856 | +4.50(+7.83%) |
Aug 31, 2021 | 57.36 | 57.72 | 55.82 | 57.46 | 513,846 | +0.43(+0.75%) |
Aug 30, 2021 | 57.00 | 58.08 | 56.60 | 57.03 | 600,838 | +0.28(+0.49%) |
Aug 27, 2021 | 54.99 | 58.20 | 54.99 | 56.75 | 711,494 | +0.15(+0.27%) |
Aug 26, 2021 | 59.20 | 59.34 | 56.25 | 56.60 | 873,613 | -2.97(-4.99%) |
Aug 25, 2021 | 61.49 | 62.03 | 57.37 | 59.57 | 949,664 | -3.12(-4.98%) |
Aug 24, 2021 | 60.27 | 62.96 | 60.27 | 62.69 | 592,039 | +2.81(+4.69%) |
Aug 23, 2021 | 58.49 | 60.42 | 58.16 | 59.88 | 771,200 | +2.20(+3.81%) |
Aug 20, 2021 | 56.89 | 58.02 | 56.57 | 57.68 | 487,293 | +0.74(+1.30%) |
Aug 19, 2021 | 55.56 | 58.66 | 54.70 | 56.94 | 654,236 | +0.74(+1.32%) |
Aug 18, 2021 | 57.00 | 58.10 | 56.15 | 56.20 | 813,876 | -0.57(-1.00%) |
Aug 17, 2021 | 58.61 | 59.32 | 56.08 | 56.77 | 1,237,915 | -2.76(-4.64%) |
Aug 16, 2021 | 59.80 | 60.47 | 58.01 | 59.53 | 909,234 | -0.56(-0.93%) |
Aug 13, 2021 | 65.55 | 66.29 | 59.76 | 60.09 | 975,336 | -5.52(-8.41%) |
Aug 12, 2021 | 66.20 | 67.70 | 64.66 | 65.61 | 429,144 | -0.45(-0.68%) |
Aug 11, 2021 | 65.99 | 66.74 | 64.31 | 66.06 | 596,969 | -0.21(-0.32%) |
Aug 10, 2021 | 65.32 | 66.95 | 64.89 | 66.27 | 631,455 | +0.98(+1.50%) |
Aug 09, 2021 | 64.27 | 67.25 | 63.39 | 65.29 | 898,403 | +0.03(+0.05%) |
Aug 06, 2021 | 60.67 | 65.88 | 60.55 | 65.26 | 1,725,849 | +4.58(+7.55%) |
Aug 05, 2021 | 63.14 | 63.30 | 55.82 | 60.68 | 4,282,878 | -10.66(-14.94%) |
Aug 04, 2021 | 73.17 | 74.82 | 71.06 | 71.34 | 1,020,584 | -2.10(-2.86%) |
Aug 03, 2021 | 71.22 | 73.79 | 69.61 | 73.44 | 729,617 | +2.43(+3.42%) |