Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.00 | 59.39 | 57.21 | 57.39 | 543,456 | -0.58(-1.00%) |
Oct 28, 2021 | 55.93 | 58.75 | 55.50 | 57.97 | 1,880,705 | +2.47(+4.45%) |
Oct 27, 2021 | 56.81 | 58.26 | 55.41 | 55.50 | 863,818 | -1.44(-2.53%) |
Oct 26, 2021 | 58.55 | 56.94 | 56.94 | 1,166,355 | -1.71(-2.92%) | |
Oct 25, 2021 | 60.01 | 60.76 | 58.52 | 58.65 | 370,974 | -1.70(-2.82%) |
Oct 22, 2021 | 61.47 | 61.49 | 60.15 | 60.35 | 392,862 | -1.33(-2.16%) |
Oct 21, 2021 | 61.56 | 62.46 | 61.07 | 61.68 | 318,410 | +0.13(+0.21%) |
Oct 20, 2021 | 61.14 | 62.48 | 60.32 | 61.55 | 250,343 | +0.61(+1.00%) |
Oct 19, 2021 | 61.39 | 61.40 | 59.77 | 60.94 | 586,476 | -0.47(-0.77%) |
Oct 18, 2021 | 62.31 | 62.31 | 60.83 | 61.41 | 442,496 | -1.48(-2.35%) |
Oct 15, 2021 | 64.52 | 64.90 | 62.26 | 62.89 | 392,197 | -0.85(-1.33%) |
Oct 14, 2021 | 63.50 | 64.50 | 62.81 | 63.74 | 420,355 | +0.91(+1.45%) |
Oct 13, 2021 | 62.22 | 63.57 | 61.26 | 62.83 | 473,099 | +0.66(+1.06%) |
Oct 12, 2021 | 60.62 | 62.92 | 60.27 | 62.17 | 417,136 | +1.77(+2.93%) |
Oct 11, 2021 | 61.36 | 61.53 | 60.27 | 60.40 | 341,501 | -0.96(-1.56%) |
Oct 08, 2021 | 59.51 | 61.94 | 58.78 | 61.36 | 310,658 | +1.85(+3.11%) |
Oct 07, 2021 | 59.91 | 61.96 | 58.84 | 59.51 | 652,779 | +0.40(+0.68%) |
Oct 06, 2021 | 57.51 | 59.58 | 56.56 | 59.11 | 305,784 | +0.88(+1.51%) |
Oct 05, 2021 | 60.20 | 60.27 | 57.86 | 58.23 | 324,295 | -1.65(-2.76%) |
Oct 04, 2021 | 59.83 | 60.75 | 59.06 | 59.88 | 405,429 | -0.12(-0.20%) |
Oct 01, 2021 | 59.91 | 60.36 | 57.88 | 60.00 | 430,312 | +0.45(+0.76%) |
Sep 30, 2021 | 60.40 | 60.95 | 59.46 | 59.55 | 569,755 | -0.39(-0.65%) |
Sep 29, 2021 | 60.36 | 61.27 | 59.50 | 59.94 | 348,174 | +0.25(+0.42%) |
Sep 28, 2021 | 60.92 | 61.22 | 59.44 | 59.69 | 381,880 | -1.60(-2.61%) |
Sep 27, 2021 | 59.86 | 62.08 | 59.47 | 61.29 | 350,358 | +1.21(+2.01%) |
Sep 24, 2021 | 60.72 | 61.31 | 59.55 | 60.08 | 393,873 | -1.00(-1.64%) |
Sep 23, 2021 | 60.80 | 61.15 | 60.07 | 61.08 | 487,750 | +0.42(+0.69%) |
Sep 22, 2021 | 61.19 | 61.19 | 60.40 | 60.66 | 435,365 | +0.02(+0.03%) |
Sep 21, 2021 | 60.21 | 60.86 | 59.59 | 60.64 | 232,249 | +0.78(+1.30%) |
Sep 20, 2021 | 59.83 | 60.70 | 59.35 | 59.86 | 315,041 | -1.19(-1.95%) |
Sep 17, 2021 | 60.30 | 61.24 | 59.40 | 61.05 | 897,516 | +1.10(+1.83%) |
Sep 16, 2021 | 58.25 | 59.97 | 58.17 | 59.95 | 589,296 | +0.86(+1.46%) |
Sep 15, 2021 | 57.42 | 59.60 | 57.42 | 59.09 | 402,999 | +1.54(+2.68%) |
Sep 14, 2021 | 59.43 | 59.64 | 57.36 | 57.55 | 315,988 | -1.72(-2.90%) |
Sep 13, 2021 | 59.54 | 59.88 | 58.20 | 59.27 | 357,975 | -0.12(-0.20%) |
Sep 10, 2021 | 59.26 | 60.43 | 58.57 | 59.39 | 486,911 | +0.25(+0.42%) |
Sep 09, 2021 | 59.20 | 60.53 | 58.86 | 59.14 | 484,832 | -0.32(-0.54%) |
Sep 08, 2021 | 59.62 | 60.66 | 58.92 | 59.46 | 361,647 | -0.41(-0.68%) |
Sep 07, 2021 | 59.92 | 61.28 | 59.61 | 59.87 | 443,139 | -0.38(-0.63%) |
Sep 03, 2021 | 59.31 | 61.18 | 58.76 | 60.25 | 825,799 | +0.91(+1.53%) |
Sep 02, 2021 | 57.20 | 59.98 | 56.34 | 59.34 | 818,915 | +2.56(+4.51%) |
Sep 01, 2021 | 52.98 | 58.00 | 52.29 | 56.78 | 1,012,366 | +3.86(+7.29%) |
Aug 31, 2021 | 51.89 | 53.13 | 51.61 | 52.92 | 574,677 | +1.17(+2.26%) |
Aug 30, 2021 | 52.46 | 53.12 | 51.48 | 51.75 | 408,426 | -0.68(-1.30%) |
Aug 27, 2021 | 50.88 | 53.82 | 50.53 | 52.43 | 983,851 | +1.67(+3.29%) |
Aug 26, 2021 | 51.00 | 52.56 | 50.62 | 50.76 | 488,586 | -0.30(-0.59%) |
Aug 25, 2021 | 50.47 | 51.11 | 49.89 | 51.06 | 364,658 | +0.47(+0.93%) |
Aug 24, 2021 | 50.98 | 51.21 | 49.40 | 50.59 | 382,183 | -0.62(-1.21%) |
Aug 23, 2021 | 47.42 | 51.57 | 47.36 | 51.21 | 982,200 | +4.31(+9.19%) |
Aug 20, 2021 | 45.73 | 47.78 | 45.63 | 46.90 | 450,778 | +1.10(+2.40%) |
Aug 19, 2021 | 46.18 | 46.71 | 45.50 | 45.80 | 506,215 | -0.85(-1.82%) |
Aug 18, 2021 | 48.01 | 48.01 | 45.75 | 46.65 | 794,923 | -1.42(-2.95%) |
Aug 17, 2021 | 47.61 | 48.27 | 46.81 | 48.07 | 724,792 | +0.30(+0.63%) |
Aug 16, 2021 | 47.84 | 48.28 | 46.96 | 47.77 | 603,764 | -0.35(-0.73%) |
Aug 13, 2021 | 50.23 | 50.23 | 48.04 | 48.12 | 680,816 | -1.51(-3.04%) |
Aug 12, 2021 | 50.90 | 51.62 | 49.52 | 49.63 | 549,454 | -1.34(-2.63%) |
Aug 11, 2021 | 52.29 | 52.54 | 49.82 | 50.97 | 494,236 | -0.51(-0.99%) |
Aug 10, 2021 | 53.58 | 53.58 | 51.40 | 51.48 | 699,591 | -1.61(-3.03%) |
Aug 09, 2021 | 55.05 | 55.06 | 53.09 | 53.09 | 601,644 | -2.09(-3.79%) |
Aug 06, 2021 | 62.08 | 62.08 | 53.51 | 55.18 | 1,428,450 | -6.92(-11.14%) |
Aug 05, 2021 | 59.57 | 62.69 | 59.19 | 62.10 | 713,893 | +2.73(+4.60%) |
Aug 04, 2021 | 60.03 | 60.79 | 59.01 | 59.37 | 705,123 | -1.06(-1.75%) |
Aug 03, 2021 | 60.50 | 61.20 | 59.46 | 60.43 | 536,315 | -0.06(-0.10%) |