Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.20 | 56.20 | 53.75 | 53.80 | 722,953 | -2.18(-3.89%) |
Oct 28, 2021 | 55.27 | 56.72 | 55.98 | 775,161 | +1.14(+2.08%) | |
Oct 27, 2021 | 59.05 | 60.10 | 54.83 | 54.84 | 1,248,195 | -4.47(-7.54%) |
Oct 26, 2021 | 58.31 | 59.31 | 2,411,055 | +1.15(+1.98%) | ||
Oct 25, 2021 | 58.91 | 59.77 | 57.17 | 58.16 | 1,391,820 | -0.84(-1.42%) |
Oct 22, 2021 | 59.40 | 59.50 | 58.10 | 59.00 | 689,410 | -0.48(-0.81%) |
Oct 21, 2021 | 60.16 | 61.26 | 59.01 | 59.48 | 790,282 | -0.09(-0.15%) |
Oct 20, 2021 | 60.89 | 61.91 | 59.41 | 59.57 | 643,368 | -1.60(-2.62%) |
Oct 19, 2021 | 60.63 | 63.23 | 60.12 | 61.17 | 1,340,402 | +1.06(+1.76%) |
Oct 18, 2021 | 60.71 | 61.61 | 59.79 | 60.11 | 590,862 | -1.13(-1.85%) |
Oct 15, 2021 | 63.62 | 63.72 | 60.97 | 61.24 | 814,004 | -1.27(-2.03%) |
Oct 14, 2021 | 61.00 | 63.37 | 61.00 | 62.51 | 697,521 | +2.36(+3.92%) |
Oct 13, 2021 | 59.34 | 60.60 | 58.69 | 60.15 | 918,441 | +1.08(+1.83%) |
Oct 12, 2021 | 57.11 | 59.25 | 56.84 | 59.07 | 853,980 | +2.52(+4.46%) |
Oct 11, 2021 | 54.93 | 56.98 | 54.49 | 56.55 | 721,096 | +1.62(+2.95%) |
Oct 08, 2021 | 56.94 | 58.32 | 54.57 | 54.93 | 861,409 | -1.50(-2.66%) |
Oct 07, 2021 | 57.51 | 58.97 | 56.18 | 56.43 | 840,312 | -0.69(-1.21%) |
Oct 06, 2021 | 56.37 | 57.63 | 54.88 | 57.12 | 874,164 | -0.18(-0.31%) |
Oct 05, 2021 | 57.01 | 57.54 | 55.06 | 57.30 | 1,013,411 | +0.88(+1.56%) |
Oct 04, 2021 | 58.78 | 58.78 | 55.19 | 56.42 | 1,217,176 | -3.08(-5.18%) |
Oct 01, 2021 | 59.66 | 60.47 | 57.22 | 59.50 | 964,845 | +0.23(+0.39%) |
Sep 30, 2021 | 60.13 | 60.74 | 58.91 | 59.27 | 1,141,322 | -0.53(-0.89%) |
Sep 29, 2021 | 61.66 | 62.80 | 58.92 | 59.80 | 867,402 | -0.99(-1.63%) |
Sep 28, 2021 | 62.53 | 63.05 | 59.92 | 60.79 | 1,252,917 | -3.57(-5.55%) |
Sep 27, 2021 | 64.73 | 65.39 | 62.35 | 64.36 | 906,320 | -0.49(-0.76%) |
Sep 24, 2021 | 68.30 | 68.63 | 64.41 | 64.85 | 1,099,193 | -4.01(-5.82%) |
Sep 23, 2021 | 69.79 | 70.29 | 67.28 | 68.86 | 831,251 | -0.03(-0.04%) |
Sep 22, 2021 | 68.24 | 69.72 | 67.67 | 68.89 | 480,339 | +0.76(+1.12%) |
Sep 21, 2021 | 67.68 | 70.94 | 67.03 | 68.13 | 530,455 | +0.93(+1.38%) |
Sep 20, 2021 | 68.38 | 70.39 | 66.90 | 67.20 | 1,127,454 | -4.40(-6.15%) |
Sep 17, 2021 | 67.14 | 72.29 | 65.60 | 71.60 | 2,060,422 | +5.09(+7.65%) |
Sep 16, 2021 | 66.23 | 67.16 | 64.67 | 66.51 | 497,874 | +0.01(+0.02%) |
Sep 15, 2021 | 64.63 | 66.83 | 64.11 | 66.50 | 713,298 | +1.69(+2.61%) |
Sep 14, 2021 | 66.03 | 67.11 | 64.09 | 64.81 | 768,144 | -0.97(-1.47%) |
Sep 13, 2021 | 69.51 | 69.51 | 65.20 | 65.78 | 1,038,468 | -2.65(-3.87%) |
Sep 10, 2021 | 70.11 | 70.50 | 67.73 | 68.43 | 726,582 | -0.89(-1.28%) |
Sep 09, 2021 | 69.21 | 72.67 | 68.62 | 69.32 | 961,947 | -0.20(-0.29%) |
Sep 08, 2021 | 73.00 | 74.35 | 69.39 | 69.52 | 939,470 | -3.63(-4.96%) |
Sep 07, 2021 | 73.10 | 75.79 | 72.63 | 73.15 | 2,025,749 | +0.17(+0.23%) |
Sep 03, 2021 | 75.31 | 75.73 | 72.11 | 72.98 | 926,385 | -2.52(-3.34%) |
Sep 02, 2021 | 76.10 | 76.42 | 74.60 | 75.50 | 721,088 | +0.20(+0.27%) |
Sep 01, 2021 | 73.46 | 76.35 | 73.46 | 75.30 | 932,192 | +2.05(+2.80%) |
Aug 31, 2021 | 71.81 | 73.37 | 71.07 | 73.25 | 620,337 | +1.51(+2.10%) |
Aug 30, 2021 | 73.00 | 74.69 | 71.62 | 71.74 | 710,884 | -0.90(-1.24%) |
Aug 27, 2021 | 71.64 | 73.95 | 71.00 | 72.64 | 1,090,727 | +1.39(+1.95%) |
Aug 26, 2021 | 72.40 | 74.02 | 70.10 | 71.25 | 724,501 | -1.69(-2.32%) |
Aug 25, 2021 | 71.56 | 73.82 | 70.53 | 72.94 | 748,731 | +1.41(+1.97%) |
Aug 24, 2021 | 72.31 | 72.89 | 69.70 | 71.53 | 1,811,914 | -0.74(-1.02%) |
Aug 23, 2021 | 67.67 | 72.29 | 67.56 | 72.27 | 3,149,311 | +5.26(+7.85%) |
Aug 20, 2021 | 72.61 | 73.00 | 66.81 | 67.01 | 6,452,264 | -18.62(-21.74%) |
Aug 19, 2021 | 89.26 | 90.61 | 85.05 | 85.63 | 1,494,847 | -5.37(-5.90%) |
Aug 18, 2021 | 84.77 | 91.90 | 83.21 | 91.00 | 1,335,553 | +6.56(+7.77%) |
Aug 17, 2021 | 86.09 | 86.50 | 81.98 | 84.44 | 988,534 | -3.20(-3.65%) |
Aug 16, 2021 | 86.50 | 88.06 | 81.64 | 87.64 | 793,927 | +0.93(+1.07%) |
Aug 13, 2021 | 90.36 | 90.36 | 86.46 | 86.71 | 526,219 | -3.35(-3.72%) |
Aug 12, 2021 | 91.87 | 92.70 | 88.00 | 90.06 | 620,454 | -1.48(-1.62%) |
Aug 11, 2021 | 91.72 | 91.72 | 88.58 | 91.54 | 513,013 | +0.85(+0.94%) |
Aug 10, 2021 | 97.07 | 97.06 | 89.74 | 90.69 | 709,252 | -5.04(-5.26%) |
Aug 09, 2021 | 94.18 | 96.50 | 93.09 | 95.73 | 503,427 | +0.31(+0.32%) |
Aug 06, 2021 | 93.94 | 96.00 | 92.09 | 95.42 | 824,039 | -0.11(-0.12%) |
Aug 05, 2021 | 85.69 | 95.88 | 85.29 | 95.53 | 1,179,542 | +9.80(+11.43%) |
Aug 04, 2021 | 82.36 | 85.92 | 81.52 | 85.73 | 569,622 | +2.48(+2.98%) |
Aug 03, 2021 | 86.11 | 86.11 | 80.25 | 83.25 | 774,680 | -1.83(-2.15%) |