Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.36 | 64.53 | 63.73 | 63.95 | 57,168 | -0.44(-0.68%) |
Oct 28, 2021 | 63.67 | 64.42 | 63.67 | 64.39 | 82,110 | +1.22(+1.92%) |
Oct 27, 2021 | 65.63 | 65.63 | 63.17 | 63.17 | 78,093 | -2.82(-4.28%) |
Oct 26, 2021 | 66.46 | 65.94 | 66.00 | 43,594 | +0.09(+0.14%) | |
Oct 25, 2021 | 66.08 | 66.14 | 65.72 | 65.91 | 50,606 | +0.12(+0.18%) |
Oct 22, 2021 | 64.78 | 65.89 | 64.71 | 65.79 | 795,024 | +1.39(+2.17%) |
Oct 21, 2021 | 64.53 | 64.59 | 63.79 | 64.40 | 19,056 | -0.14(-0.22%) |
Oct 20, 2021 | 63.50 | 64.56 | 63.26 | 64.54 | 42,479 | +1.04(+1.63%) |
Oct 19, 2021 | 63.08 | 63.55 | 62.89 | 63.50 | 54,254 | +1.02(+1.63%) |
Oct 18, 2021 | 61.82 | 62.80 | 61.82 | 62.49 | 40,954 | +0.13(+0.22%) |
Oct 15, 2021 | 61.67 | 62.81 | 61.67 | 62.35 | 198,666 | +1.51(+2.48%) |
Oct 14, 2021 | 60.04 | 60.87 | 59.62 | 60.84 | 62,555 | +1.87(+3.17%) |
Oct 13, 2021 | 59.33 | 59.38 | 57.78 | 58.97 | 62,461 | -0.41(-0.69%) |
Oct 12, 2021 | 59.17 | 59.74 | 58.95 | 59.38 | 76,388 | +0.13(+0.21%) |
Oct 11, 2021 | 60.56 | 61.12 | 59.25 | 59.26 | 42,633 | -1.02(-1.69%) |
Oct 08, 2021 | 60.22 | 60.79 | 59.88 | 60.28 | 93,942 | +0.22(+0.37%) |
Oct 07, 2021 | 60.17 | 61.07 | 59.94 | 60.05 | 73,817 | +0.85(+1.43%) |
Oct 06, 2021 | 58.03 | 59.23 | 57.01 | 59.21 | 92,110 | +0.46(+0.78%) |
Oct 05, 2021 | 58.19 | 59.22 | 57.62 | 58.75 | 39,278 | +1.28(+2.22%) |
Oct 04, 2021 | 58.13 | 59.20 | 57.04 | 57.47 | 70,606 | -1.05(-1.79%) |
Oct 01, 2021 | 56.85 | 59.19 | 56.53 | 58.52 | 33,448 | +1.88(+3.31%) |
Sep 30, 2021 | 58.70 | 58.87 | 56.66 | 56.64 | 35,560 | -1.72(-2.94%) |
Sep 29, 2021 | 58.28 | 58.85 | 58.09 | 58.36 | 34,140 | +0.35(+0.60%) |
Sep 28, 2021 | 59.54 | 59.71 | 57.80 | 58.01 | 34,548 | -1.71(-2.86%) |
Sep 27, 2021 | 59.50 | 60.43 | 59.50 | 59.72 | 38,611 | +0.60(+1.01%) |
Sep 24, 2021 | 58.70 | 59.44 | 58.70 | 59.12 | 35,745 | +0.38(+0.65%) |
Sep 23, 2021 | 57.44 | 59.26 | 57.44 | 58.73 | 436,787 | +2.01(+3.55%) |
Sep 22, 2021 | 56.08 | 57.38 | 56.08 | 56.72 | 54,585 | +1.42(+2.56%) |
Sep 21, 2021 | 56.10 | 56.29 | 55.07 | 55.30 | 56,392 | -0.05(-0.10%) |
Sep 20, 2021 | 55.55 | 55.55 | 53.81 | 55.36 | 126,416 | -2.12(-3.68%) |
Sep 17, 2021 | 58.18 | 58.26 | 57.32 | 57.47 | 70,394 | -0.67(-1.15%) |
Sep 16, 2021 | 58.64 | 58.90 | 57.63 | 58.15 | 33,300 | -0.13(-0.21%) |
Sep 15, 2021 | 57.27 | 58.52 | 57.27 | 58.27 | 34,331 | +0.96(+1.68%) |
Sep 14, 2021 | 58.76 | 59.04 | 57.09 | 57.31 | 65,021 | -1.27(-2.17%) |
Sep 13, 2021 | 58.45 | 58.81 | 57.93 | 58.57 | 36,772 | +0.94(+1.63%) |
Sep 10, 2021 | 59.32 | 59.32 | 57.58 | 57.64 | 57,747 | -0.96(-1.63%) |
Sep 09, 2021 | 58.97 | 59.87 | 58.59 | 58.59 | 53,431 | -0.35(-0.59%) |
Sep 08, 2021 | 58.79 | 59.24 | 58.39 | 58.94 | 85,141 | +0.07(+0.12%) |
Sep 07, 2021 | 59.95 | 59.95 | 58.85 | 58.87 | 133,840 | -0.84(-1.41%) |
Sep 03, 2021 | 60.15 | 60.15 | 59.34 | 59.71 | 270,481 | -0.24(-0.40%) |
Sep 02, 2021 | 60.07 | 60.09 | 59.61 | 59.95 | 24,978 | +0.09(+0.15%) |
Sep 01, 2021 | 59.98 | 60.16 | 59.26 | 59.86 | 32,345 | +0.05(+0.09%) |
Aug 31, 2021 | 59.92 | 60.49 | 59.60 | 59.81 | 54,373 | -0.06(-0.10%) |
Aug 30, 2021 | 60.90 | 60.90 | 59.75 | 59.87 | 45,604 | -1.00(-1.64%) |
Aug 27, 2021 | 59.57 | 60.93 | 59.57 | 60.87 | 42,447 | +1.45(+2.44%) |
Aug 26, 2021 | 60.43 | 60.45 | 59.41 | 59.42 | 58,916 | -0.68(-1.13%) |
Aug 25, 2021 | 59.65 | 60.58 | 59.11 | 60.10 | 38,601 | +0.83(+1.40%) |
Aug 24, 2021 | 58.89 | 59.38 | 58.89 | 59.27 | 400,995 | +0.51(+0.87%) |
Aug 23, 2021 | 58.49 | 59.12 | 58.49 | 58.76 | 37,166 | +0.74(+1.28%) |
Aug 20, 2021 | 57.30 | 58.19 | 57.01 | 58.02 | 56,743 | +0.72(+1.26%) |
Aug 19, 2021 | 56.65 | 57.96 | 56.65 | 57.30 | 29,977 | -0.67(-1.16%) |
Aug 18, 2021 | 58.80 | 59.31 | 57.88 | 57.97 | 20,746 | -1.21(-2.04%) |
Aug 17, 2021 | 59.13 | 59.82 | 58.24 | 59.17 | 31,369 | -0.77(-1.28%) |
Aug 16, 2021 | 59.28 | 59.99 | 58.69 | 59.94 | 46,933 | -0.04(-0.06%) |
Aug 13, 2021 | 60.34 | 60.65 | 59.71 | 59.98 | 58,712 | -0.39(-0.65%) |
Aug 12, 2021 | 60.55 | 60.55 | 59.86 | 60.37 | 23,591 | +0.05(+0.09%) |
Aug 11, 2021 | 59.59 | 60.38 | 59.32 | 60.32 | 62,744 | +0.95(+1.60%) |
Aug 10, 2021 | 58.95 | 59.77 | 58.86 | 59.37 | 64,081 | +0.34(+0.58%) |
Aug 09, 2021 | 59.01 | 59.32 | 58.40 | 59.03 | 49,922 | +0.04(+0.08%) |
Aug 06, 2021 | 58.06 | 59.26 | 58.06 | 58.98 | 87,948 | +1.54(+2.67%) |
Aug 05, 2021 | 56.49 | 57.51 | 56.49 | 57.45 | 45,764 | +1.31(+2.34%) |
Aug 04, 2021 | 55.99 | 56.86 | 55.88 | 56.13 | 39,266 | -0.58(-1.02%) |
Aug 03, 2021 | 56.34 | 56.72 | 55.11 | 56.72 | 38,974 | +0.66(+1.18%) |