Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 62.70 | 63.89 | 62.30 | 63.50 | 464,912 | +0.62(+0.99%) |
Oct 28, 2021 | 62.92 | 63.40 | 62.10 | 62.88 | 630,075 | +0.37(+0.59%) |
Oct 27, 2021 | 65.79 | 65.84 | 61.54 | 62.51 | 1,438,237 | -3.33(-5.06%) |
Oct 26, 2021 | 67.35 | 65.84 | 923,446 | -0.87(-1.30%) | ||
Oct 25, 2021 | 64.70 | 66.86 | 63.80 | 66.71 | 800,483 | +1.97(+3.04%) |
Oct 22, 2021 | 62.87 | 64.87 | 62.30 | 64.74 | 1,098,213 | +2.50(+4.02%) |
Oct 21, 2021 | 60.28 | 62.28 | 60.18 | 62.24 | 569,349 | +1.93(+3.20%) |
Oct 20, 2021 | 58.33 | 60.45 | 58.27 | 60.31 | 789,795 | +2.05(+3.52%) |
Oct 19, 2021 | 59.49 | 59.51 | 58.16 | 58.26 | 509,955 | -1.43(-2.40%) |
Oct 18, 2021 | 58.74 | 60.18 | 57.95 | 59.69 | 1,460,094 | +0.46(+0.78%) |
Oct 15, 2021 | 59.95 | 60.93 | 59.20 | 59.23 | 666,886 | +0.16(+0.27%) |
Oct 14, 2021 | 57.80 | 59.31 | 57.54 | 59.07 | 601,568 | +1.32(+2.29%) |
Oct 13, 2021 | 58.99 | 58.99 | 56.60 | 57.75 | 679,089 | -0.82(-1.40%) |
Oct 12, 2021 | 57.94 | 58.60 | 57.44 | 58.57 | 1,088,285 | +1.13(+1.97%) |
Oct 11, 2021 | 58.78 | 59.63 | 57.40 | 57.44 | 731,560 | -1.58(-2.68%) |
Oct 08, 2021 | 60.31 | 61.85 | 58.84 | 59.02 | 1,291,262 | -0.80(-1.34%) |
Oct 07, 2021 | 60.00 | 60.87 | 59.38 | 59.82 | 1,364,532 | +0.10(+0.17%) |
Oct 06, 2021 | 57.49 | 59.79 | 57.34 | 59.72 | 693,300 | +1.18(+2.02%) |
Oct 05, 2021 | 59.83 | 60.04 | 58.27 | 58.54 | 713,482 | -0.81(-1.36%) |
Oct 04, 2021 | 58.49 | 59.71 | 58.37 | 59.35 | 1,355,160 | +0.57(+0.97%) |
Oct 01, 2021 | 56.17 | 59.23 | 56.01 | 58.78 | 892,576 | +3.46(+6.25%) |
Sep 30, 2021 | 55.96 | 56.24 | 54.87 | 55.32 | 571,313 | -0.65(-1.16%) |
Sep 29, 2021 | 57.46 | 57.60 | 55.59 | 55.97 | 525,359 | -0.85(-1.50%) |
Sep 28, 2021 | 58.10 | 58.64 | 56.76 | 56.82 | 1,024,938 | -1.51(-2.59%) |
Sep 27, 2021 | 59.52 | 60.18 | 58.30 | 58.33 | 836,099 | -0.87(-1.47%) |
Sep 24, 2021 | 57.37 | 59.61 | 57.20 | 59.20 | 812,874 | +1.80(+3.14%) |
Sep 23, 2021 | 56.02 | 57.56 | 55.95 | 57.40 | 1,219,674 | +1.88(+3.39%) |
Sep 22, 2021 | 54.59 | 55.84 | 54.36 | 55.52 | 993,090 | +1.16(+2.13%) |
Sep 21, 2021 | 55.00 | 55.70 | 54.23 | 54.36 | 764,405 | -0.32(-0.59%) |
Sep 20, 2021 | 53.75 | 55.06 | 53.19 | 54.68 | 1,605,928 | -0.36(-0.65%) |
Sep 17, 2021 | 55.86 | 57.65 | 54.93 | 55.04 | 1,537,554 | -0.61(-1.10%) |
Sep 16, 2021 | 53.76 | 56.04 | 53.18 | 55.65 | 748,244 | +1.76(+3.27%) |
Sep 15, 2021 | 54.28 | 54.45 | 52.81 | 53.89 | 1,459,308 | -0.55(-1.01%) |
Sep 14, 2021 | 54.42 | 55.16 | 53.63 | 54.44 | 1,290,529 | +0.18(+0.33%) |
Sep 13, 2021 | 53.07 | 54.58 | 51.60 | 54.26 | 1,482,832 | +1.72(+3.27%) |
Sep 10, 2021 | 52.19 | 53.62 | 51.57 | 52.54 | 1,424,277 | +1.53(+3.00%) |
Sep 09, 2021 | 49.74 | 51.60 | 49.45 | 51.01 | 1,020,227 | +1.35(+2.72%) |
Sep 08, 2021 | 49.70 | 50.41 | 48.92 | 49.66 | 1,003,465 | -0.01(-0.02%) |
Sep 07, 2021 | 47.52 | 50.34 | 47.40 | 49.67 | 958,616 | +1.98(+4.15%) |
Sep 03, 2021 | 49.17 | 49.34 | 46.97 | 47.69 | 904,225 | -1.69(-3.42%) |
Sep 02, 2021 | 49.35 | 50.41 | 48.66 | 49.38 | 611,813 | +0.13(+0.26%) |
Sep 01, 2021 | 49.07 | 50.41 | 48.99 | 49.25 | 601,942 | +0.06(+0.12%) |
Aug 31, 2021 | 49.62 | 50.17 | 48.58 | 49.19 | 1,544,498 | -0.42(-0.85%) |
Aug 30, 2021 | 50.64 | 50.78 | 49.32 | 49.61 | 817,517 | -1.23(-2.42%) |
Aug 27, 2021 | 50.51 | 51.85 | 49.14 | 50.84 | 2,418,862 | +0.22(+0.43%) |
Aug 26, 2021 | 51.66 | 52.67 | 50.23 | 50.62 | 826,478 | -1.13(-2.18%) |
Aug 25, 2021 | 51.23 | 52.37 | 50.72 | 51.75 | 944,112 | +0.53(+1.03%) |
Aug 24, 2021 | 50.99 | 51.80 | 50.69 | 51.22 | 819,048 | +1.06(+2.11%) |
Aug 23, 2021 | 50.04 | 51.84 | 49.59 | 50.16 | 972,687 | +0.82(+1.66%) |
Aug 20, 2021 | 47.87 | 49.54 | 47.67 | 49.34 | 991,184 | +1.49(+3.11%) |
Aug 19, 2021 | 47.57 | 48.25 | 46.57 | 47.85 | 1,068,678 | -0.36(-0.75%) |
Aug 18, 2021 | 48.71 | 49.64 | 47.74 | 48.21 | 1,582,259 | -1.12(-2.27%) |
Aug 17, 2021 | 50.65 | 50.72 | 48.23 | 49.33 | 1,350,591 | -1.88(-3.67%) |
Aug 16, 2021 | 52.56 | 52.84 | 50.88 | 51.21 | 969,060 | -1.76(-3.32%) |
Aug 13, 2021 | 51.76 | 53.25 | 51.21 | 52.97 | 1,115,986 | +1.52(+2.95%) |
Aug 12, 2021 | 52.20 | 52.20 | 50.41 | 51.45 | 1,053,696 | -1.47(-2.78%) |
Aug 11, 2021 | 50.78 | 53.28 | 49.89 | 52.92 | 1,052,845 | +2.09(+4.11%) |
Aug 10, 2021 | 50.60 | 52.00 | 49.61 | 50.83 | 903,309 | +0.16(+0.32%) |
Aug 09, 2021 | 51.98 | 51.98 | 49.48 | 50.67 | 1,165,089 | -1.73(-3.30%) |
Aug 06, 2021 | 52.46 | 53.85 | 50.21 | 52.40 | 2,821,913 | +1.10(+2.14%) |
Aug 05, 2021 | 46.51 | 51.78 | 45.71 | 51.30 | 3,195,982 | +7.49(+17.10%) |
Aug 04, 2021 | 45.01 | 45.79 | 43.18 | 43.81 | 1,742,229 | -2.02(-4.41%) |
Aug 03, 2021 | 47.15 | 47.15 | 44.76 | 45.83 | 573,113 | -1.30(-2.76%) |