Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 62.56 | 63.53 | 62.23 | 63.53 | 5,974 | +0.85(+1.35%) |
Oct 28, 2021 | 62.14 | 62.69 | 61.58 | 62.68 | 10,505 | +1.78(+2.92%) |
Oct 27, 2021 | 59.65 | 60.90 | 59.81 | 60.90 | 1,734 | +0.97(+1.63%) |
Oct 26, 2021 | 60.33 | 59.80 | 59.92 | 4,249 | +0.36(+0.61%) | |
Oct 25, 2021 | 59.63 | 59.98 | 59.49 | 59.56 | 4,794 | -0.07(-0.12%) |
Oct 22, 2021 | 59.46 | 59.85 | 59.12 | 59.63 | 58,870 | +1.00(+1.71%) |
Oct 21, 2021 | 60.00 | 60.05 | 58.40 | 58.63 | 6,911 | -2.10(-3.46%) |
Oct 20, 2021 | 59.21 | 60.96 | 59.21 | 60.73 | 4,777 | +1.37(+2.31%) |
Oct 19, 2021 | 58.27 | 59.51 | 58.08 | 59.36 | 4,812 | +0.23(+0.39%) |
Oct 18, 2021 | 59.46 | 59.46 | 58.34 | 59.13 | 5,938 | +0.20(+0.33%) |
Oct 15, 2021 | 60.40 | 60.97 | 58.68 | 58.93 | 12,161 | -0.24(-0.41%) |
Oct 14, 2021 | 58.22 | 59.52 | 58.15 | 59.17 | 10,093 | +1.94(+3.39%) |
Oct 13, 2021 | 58.18 | 58.25 | 57.09 | 57.23 | 21,423 | -1.32(-2.26%) |
Oct 12, 2021 | 61.26 | 61.26 | 58.33 | 58.55 | 24,383 | -1.97(-3.25%) |
Oct 11, 2021 | 60.51 | 60.55 | 59.93 | 60.52 | 13,001 | -0.34(-0.56%) |
Oct 08, 2021 | 62.42 | 62.50 | 60.86 | 60.86 | 29,970 | -0.54(-0.88%) |
Oct 07, 2021 | 60.85 | 61.72 | 59.75 | 61.40 | 18,335 | +0.17(+0.27%) |
Oct 06, 2021 | 63.95 | 63.95 | 60.65 | 61.23 | 32,553 | -0.06(-0.10%) |
Oct 05, 2021 | 59.22 | 61.26 | 59.22 | 61.29 | 34,177 | +3.45(+5.97%) |
Oct 04, 2021 | 58.00 | 58.71 | 57.51 | 57.84 | 22,347 | +0.24(+0.41%) |
Oct 01, 2021 | 59.27 | 59.27 | 57.50 | 57.60 | 11,077 | -0.74(-1.28%) |
Sep 30, 2021 | 56.67 | 58.42 | 56.67 | 58.34 | 21,758 | +2.05(+3.63%) |
Sep 29, 2021 | 56.98 | 57.31 | 55.95 | 56.30 | 19,248 | +1.12(+2.03%) |
Sep 28, 2021 | 55.35 | 56.02 | 54.89 | 55.18 | 15,535 | +1.00(+1.85%) |
Sep 27, 2021 | 54.75 | 55.04 | 53.66 | 54.18 | 33,887 | +1.17(+2.21%) |
Sep 24, 2021 | 51.48 | 53.02 | 51.48 | 53.01 | 6,280 | +2.07(+4.06%) |
Sep 23, 2021 | 50.37 | 50.94 | 50.37 | 50.94 | 1,050 | +0.82(+1.63%) |
Sep 22, 2021 | 50.18 | 50.18 | 49.94 | 50.12 | 1,297 | +0.42(+0.85%) |
Sep 21, 2021 | 49.24 | 49.76 | 49.24 | 49.70 | 1,196 | +0.75(+1.53%) |
Sep 20, 2021 | 49.54 | 49.61 | 48.95 | 48.95 | 12,805 | -1.99(-3.90%) |
Sep 17, 2021 | 50.83 | 50.94 | 50.80 | 50.94 | 1,343 | -0.17(-0.33%) |
Sep 16, 2021 | 51.07 | 51.12 | 51.01 | 51.11 | 2,415 | -0.35(-0.68%) |
Sep 15, 2021 | 51.45 | 51.56 | 51.45 | 51.46 | 4,735 | -0.16(-0.31%) |
Sep 14, 2021 | 51.30 | 51.62 | 51.30 | 51.62 | 572 | +0.43(+0.84%) |
Sep 13, 2021 | 51.05 | 51.21 | 51.01 | 51.19 | 2,455 | -0.22(-0.44%) |
Sep 10, 2021 | 51.73 | 51.73 | 50.96 | 51.41 | 706 | +0.15(+0.30%) |
Sep 09, 2021 | 51.86 | 51.86 | 51.24 | 51.26 | 1,140 | -0.65(-1.26%) |
Sep 08, 2021 | 52.01 | 52.12 | 51.81 | 51.91 | 2,230 | +0.06(+0.13%) |
Sep 07, 2021 | 51.82 | 51.84 | 51.81 | 51.84 | 1,257 | +0.02(+0.04%) |
Sep 03, 2021 | 51.74 | 52.06 | 51.74 | 51.82 | 3,632 | +0.40(+0.78%) |
Sep 02, 2021 | 51.60 | 51.60 | 51.38 | 51.42 | 3,835 | +0.57(+1.13%) |
Sep 01, 2021 | 51.07 | 51.35 | 50.85 | 50.85 | 5,691 | -0.25(-0.50%) |
Aug 31, 2021 | 51.64 | 51.64 | 50.96 | 51.10 | 7,995 | -0.79(-1.52%) |
Aug 30, 2021 | 52.31 | 52.31 | 51.61 | 51.89 | 23,862 | -0.43(-0.83%) |
Aug 27, 2021 | 51.95 | 52.33 | 51.88 | 52.32 | 2,652 | +0.47(+0.91%) |
Aug 26, 2021 | 51.91 | 51.95 | 51.79 | 51.85 | 1,039 | -0.28(-0.54%) |
Aug 25, 2021 | 51.90 | 52.14 | 51.80 | 52.13 | 2,304 | +0.21(+0.40%) |
Aug 24, 2021 | 51.12 | 51.92 | 51.12 | 51.92 | 5,291 | +0.42(+0.82%) |
Aug 23, 2021 | 51.48 | 51.50 | 51.39 | 51.50 | 4,134 | +0.20(+0.39%) |
Aug 20, 2021 | 51.15 | 51.31 | 51.15 | 51.31 | 1,532 | +0.25(+0.49%) |
Aug 19, 2021 | 51.31 | 51.35 | 51.01 | 51.06 | 4,165 | -1.13(-2.17%) |
Aug 18, 2021 | 51.60 | 52.19 | 51.60 | 52.19 | 1,745 | -0.14(-0.26%) |
Aug 17, 2021 | 52.32 | 53.22 | 52.13 | 52.33 | 3,791 | +0.21(+0.39%) |
Aug 16, 2021 | 52.02 | 52.13 | 51.80 | 52.12 | 2,182 | -0.03(-0.05%) |
Aug 13, 2021 | 51.26 | 52.18 | 51.26 | 52.15 | 6,767 | +0.76(+1.48%) |
Aug 12, 2021 | 50.22 | 51.65 | 50.22 | 51.38 | 7,571 | +1.13(+2.26%) |
Aug 11, 2021 | 50.30 | 50.39 | 50.25 | 50.25 | 1,609 | -0.69(-1.36%) |
Aug 10, 2021 | 50.75 | 50.95 | 50.72 | 50.94 | 1,589 | +0.79(+1.58%) |
Aug 09, 2021 | 50.08 | 50.16 | 49.85 | 50.15 | 3,695 | -0.47(-0.92%) |
Aug 06, 2021 | 50.36 | 50.63 | 50.36 | 50.62 | 2,032 | +0.66(+1.32%) |
Aug 05, 2021 | 49.64 | 49.98 | 49.64 | 49.96 | 5,109 | +0.22(+0.44%) |
Aug 04, 2021 | 49.76 | 49.76 | 49.62 | 49.74 | 525 | +0.15(+0.30%) |
Aug 03, 2021 | 49.16 | 49.59 | 49.16 | 49.59 | 2,648 | +0.19(+0.39%) |