Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 68.94 | 69.23 | 68.37 | 68.52 | 557,017 | -0.59(-0.85%) |
Oct 28, 2021 | 67.44 | 69.17 | 67.13 | 69.11 | 362,664 | +1.97(+2.93%) |
Oct 27, 2021 | 67.46 | 67.63 | 66.86 | 67.14 | 264,039 | -0.08(-0.13%) |
Oct 26, 2021 | 67.13 | 67.23 | 339,586 | +0.22(+0.32%) | ||
Oct 25, 2021 | 67.17 | 67.24 | 66.74 | 67.01 | 238,169 | -0.29(-0.43%) |
Oct 22, 2021 | 67.18 | 67.79 | 67.05 | 67.30 | 253,465 | +0.31(+0.46%) |
Oct 21, 2021 | 66.29 | 67.21 | 66.29 | 66.99 | 354,068 | +0.89(+1.35%) |
Oct 20, 2021 | 65.88 | 66.29 | 65.38 | 66.10 | 253,459 | +0.37(+0.56%) |
Oct 19, 2021 | 65.74 | 66.05 | 65.24 | 65.74 | 308,996 | +0.22(+0.34%) |
Oct 18, 2021 | 63.83 | 65.59 | 63.78 | 65.51 | 252,100 | +1.38(+2.15%) |
Oct 15, 2021 | 64.87 | 64.90 | 63.92 | 64.13 | 326,246 | +0.11(+0.18%) |
Oct 14, 2021 | 63.51 | 64.27 | 63.35 | 64.02 | 202,660 | +0.91(+1.44%) |
Oct 13, 2021 | 61.84 | 63.11 | 61.56 | 63.11 | 312,759 | +1.18(+1.91%) |
Oct 12, 2021 | 61.82 | 62.40 | 61.27 | 61.93 | 456,975 | +0.62(+1.01%) |
Oct 11, 2021 | 61.68 | 62.12 | 61.10 | 61.31 | 139,500 | -0.07(-0.11%) |
Oct 08, 2021 | 61.53 | 61.98 | 61.10 | 61.38 | 178,094 | -0.22(-0.37%) |
Oct 07, 2021 | 61.31 | 62.04 | 61.31 | 61.60 | 465,137 | +0.83(+1.37%) |
Oct 06, 2021 | 59.67 | 60.78 | 58.87 | 60.77 | 366,197 | +0.86(+1.44%) |
Oct 05, 2021 | 60.12 | 60.33 | 59.64 | 59.91 | 212,101 | -0.19(-0.31%) |
Oct 04, 2021 | 60.10 | 60.48 | 59.57 | 60.10 | 282,104 | +0.18(+0.30%) |
Oct 01, 2021 | 59.67 | 60.14 | 59.01 | 59.92 | 304,132 | +0.67(+1.14%) |
Sep 30, 2021 | 59.97 | 60.08 | 59.26 | 59.24 | 421,109 | -0.37(-0.61%) |
Sep 29, 2021 | 59.20 | 60.09 | 59.20 | 59.61 | 364,438 | +0.69(+1.17%) |
Sep 28, 2021 | 59.09 | 59.12 | 58.33 | 58.92 | 179,093 | -0.08(-0.14%) |
Sep 27, 2021 | 59.32 | 60.08 | 58.98 | 59.00 | 287,803 | -0.66(-1.11%) |
Sep 24, 2021 | 60.17 | 60.19 | 59.44 | 59.67 | 209,552 | -0.50(-0.84%) |
Sep 23, 2021 | 60.65 | 60.75 | 59.89 | 60.17 | 461,372 | -0.62(-1.01%) |
Sep 22, 2021 | 60.99 | 61.47 | 60.54 | 60.78 | 346,376 | +0.06(+0.09%) |
Sep 21, 2021 | 60.88 | 61.22 | 60.53 | 60.73 | 357,314 | +0.21(+0.35%) |
Sep 20, 2021 | 60.19 | 60.94 | 59.75 | 60.51 | 415,705 | +0.02(+0.03%) |
Sep 17, 2021 | 61.87 | 61.87 | 60.49 | 60.49 | 1,020,110 | -1.16(-1.89%) |
Sep 16, 2021 | 61.65 | 62.04 | 61.27 | 61.66 | 398,112 | +0.04(+0.06%) |
Sep 15, 2021 | 61.69 | 62.05 | 61.24 | 61.62 | 395,175 | -0.12(-0.20%) |
Sep 14, 2021 | 61.65 | 62.00 | 61.27 | 61.74 | 337,387 | +0.35(+0.58%) |
Sep 13, 2021 | 61.86 | 62.23 | 61.17 | 61.39 | 229,969 | -0.02(-0.03%) |
Sep 10, 2021 | 63.19 | 63.38 | 61.39 | 61.41 | 265,073 | -1.38(-2.20%) |
Sep 09, 2021 | 64.01 | 64.15 | 62.78 | 62.79 | 320,394 | -1.33(-2.08%) |
Sep 08, 2021 | 63.80 | 64.89 | 63.72 | 64.12 | 369,233 | -0.07(-0.12%) |
Sep 07, 2021 | 64.16 | 64.33 | 63.23 | 64.19 | 332,776 | -0.35(-0.55%) |
Sep 03, 2021 | 64.14 | 64.56 | 63.55 | 64.55 | 193,616 | +0.23(+0.36%) |
Sep 02, 2021 | 63.66 | 64.32 | 63.11 | 64.32 | 386,332 | +0.98(+1.55%) |
Sep 01, 2021 | 62.41 | 63.35 | 62.13 | 63.34 | 342,487 | +1.07(+1.72%) |
Aug 31, 2021 | 62.54 | 62.71 | 61.73 | 62.27 | 706,816 | -0.16(-0.25%) |
Aug 30, 2021 | 61.46 | 62.44 | 61.33 | 62.42 | 301,634 | +1.18(+1.93%) |
Aug 27, 2021 | 60.76 | 61.52 | 60.73 | 61.24 | 196,175 | +0.56(+0.92%) |
Aug 26, 2021 | 60.57 | 61.03 | 60.46 | 60.68 | 187,840 | -0.01(-0.02%) |
Aug 25, 2021 | 60.98 | 61.17 | 60.45 | 60.69 | 241,316 | -0.34(-0.55%) |
Aug 24, 2021 | 61.97 | 62.19 | 61.01 | 61.03 | 314,736 | -0.94(-1.52%) |
Aug 23, 2021 | 61.79 | 62.38 | 61.58 | 61.97 | 641,155 | +0.26(+0.42%) |
Aug 20, 2021 | 61.41 | 62.07 | 60.89 | 61.71 | 360,795 | -0.03(-0.05%) |
Aug 19, 2021 | 61.10 | 61.83 | 61.08 | 61.73 | 446,800 | +0.20(+0.33%) |
Aug 18, 2021 | 62.37 | 62.73 | 61.28 | 61.53 | 297,288 | -0.90(-1.45%) |
Aug 17, 2021 | 62.40 | 62.84 | 62.22 | 62.43 | 397,947 | -0.28(-0.45%) |
Aug 16, 2021 | 62.87 | 63.20 | 62.45 | 62.71 | 217,647 | -0.19(-0.30%) |
Aug 13, 2021 | 62.94 | 63.05 | 62.55 | 62.90 | 158,730 | +0.22(+0.36%) |
Aug 12, 2021 | 62.88 | 62.88 | 62.32 | 62.68 | 199,871 | +0.06(+0.09%) |
Aug 11, 2021 | 62.71 | 62.85 | 62.32 | 62.62 | 227,941 | +0.19(+0.30%) |
Aug 10, 2021 | 63.49 | 63.49 | 62.32 | 62.43 | 117,720 | -1.05(-1.66%) |
Aug 09, 2021 | 63.38 | 63.63 | 62.91 | 63.49 | 158,279 | -0.07(-0.10%) |
Aug 06, 2021 | 63.93 | 64.22 | 63.50 | 63.55 | 212,326 | -0.21(-0.32%) |
Aug 05, 2021 | 63.29 | 63.98 | 62.97 | 63.76 | 184,687 | +0.93(+1.48%) |
Aug 04, 2021 | 63.24 | 63.73 | 62.62 | 62.82 | 192,703 | -0.74(-1.16%) |
Aug 03, 2021 | 63.50 | 63.70 | 63.14 | 63.56 | 124,512 | +0.07(+0.12%) |