Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.65 | 65.01 | 64.64 | 64.89 | 3,971 | +0.18(+0.28%) |
Oct 28, 2021 | 64.94 | 64.94 | 64.71 | 64.71 | 507 | -0.36(-0.56%) |
Oct 27, 2021 | 65.08 | 65.08 | 65.08 | 65.08 | 93 | +0.58(+0.89%) |
Oct 26, 2021 | 64.39 | 64.55 | 64.50 | 3,703 | +0.29(+0.45%) | |
Oct 25, 2021 | 64.00 | 64.33 | 64.00 | 64.21 | 9,536 | +0.09(+0.13%) |
Oct 22, 2021 | 63.81 | 64.17 | 63.81 | 64.13 | 7,559 | +0.41(+0.64%) |
Oct 21, 2021 | 63.75 | 63.75 | 63.67 | 63.72 | 892 | -0.43(-0.68%) |
Oct 20, 2021 | 64.23 | 64.37 | 64.15 | 64.15 | 1,936 | -0.03(-0.05%) |
Oct 19, 2021 | 64.53 | 64.53 | 64.18 | 64.18 | 1,491 | -0.49(-0.75%) |
Oct 18, 2021 | 64.64 | 64.67 | 64.64 | 64.67 | 6,869 | -0.11(-0.17%) |
Oct 15, 2021 | 65.00 | 65.02 | 64.68 | 64.78 | 6,907 | -0.58(-0.88%) |
Oct 14, 2021 | 65.32 | 65.50 | 65.23 | 65.36 | 8,468 | +0.20(+0.30%) |
Oct 13, 2021 | 65.16 | 65.16 | 65.16 | 65.16 | 134 | +0.19(+0.29%) |
Oct 12, 2021 | 64.70 | 64.97 | 64.70 | 64.97 | 1,361 | +0.70(+1.09%) |
Oct 11, 2021 | 64.43 | 64.50 | 64.19 | 64.27 | 8,810 | -0.30(-0.46%) |
Oct 08, 2021 | 64.73 | 64.73 | 64.39 | 64.57 | 1,774 | -0.32(-0.49%) |
Oct 07, 2021 | 64.98 | 64.98 | 64.89 | 64.89 | 630 | -0.57(-0.87%) |
Oct 06, 2021 | 65.36 | 65.45 | 65.35 | 65.45 | 906 | +0.07(+0.10%) |
Oct 05, 2021 | 65.58 | 65.58 | 65.20 | 65.39 | 6,018 | -0.41(-0.63%) |
Oct 04, 2021 | 65.53 | 65.67 | 65.53 | 65.80 | 3,611 | -0.25(-0.38%) |
Oct 01, 2021 | 65.67 | 66.06 | 65.65 | 66.05 | 11,285 | +0.66(+1.01%) |
Sep 30, 2021 | 65.15 | 65.41 | 65.15 | 65.39 | 10,542 | +0.12(+0.18%) |
Sep 29, 2021 | 65.56 | 65.56 | 65.27 | 65.27 | 3,067 | +0.12(+0.19%) |
Sep 28, 2021 | 65.14 | 65.44 | 64.85 | 65.15 | 4,923 | -0.47(-0.72%) |
Sep 27, 2021 | 65.77 | 65.83 | 65.62 | 65.62 | 5,055 | -0.39(-0.59%) |
Sep 24, 2021 | 66.19 | 66.19 | 65.88 | 66.00 | 12,229 | -0.55(-0.83%) |
Sep 23, 2021 | 66.51 | 66.89 | 66.51 | 66.56 | 1,620 | -1.03(-1.52%) |
Sep 22, 2021 | 67.55 | 67.67 | 67.54 | 67.59 | 2,829 | +0.07(+0.11%) |
Sep 21, 2021 | 67.58 | 67.85 | 67.41 | 67.52 | 9,372 | +0.05(+0.07%) |
Sep 20, 2021 | 67.27 | 67.68 | 67.27 | 67.47 | 7,747 | +0.57(+0.85%) |
Sep 17, 2021 | 66.94 | 67.03 | 66.76 | 66.90 | 5,987 | -0.44(-0.66%) |
Sep 16, 2021 | 67.27 | 67.42 | 67.13 | 67.34 | 3,812 | -0.35(-0.51%) |
Sep 15, 2021 | 67.89 | 67.89 | 67.47 | 67.69 | 1,848 | -0.26(-0.39%) |
Sep 14, 2021 | 67.71 | 67.95 | 67.71 | 67.95 | 463 | +0.46(+0.69%) |
Sep 13, 2021 | 67.41 | 67.52 | 67.41 | 67.49 | 3,420 | +0.20(+0.30%) |
Sep 10, 2021 | 67.51 | 67.51 | 67.23 | 67.29 | 6,593 | -0.43(-0.63%) |
Sep 09, 2021 | 67.39 | 67.85 | 67.39 | 67.71 | 16,097 | +0.28(+0.42%) |
Sep 08, 2021 | 67.29 | 67.46 | 67.29 | 67.43 | 1,914 | +0.30(+0.44%) |
Sep 07, 2021 | 67.05 | 67.13 | 66.89 | 67.13 | 29,246 | -0.35(-0.51%) |
Sep 03, 2021 | 67.54 | 67.54 | 67.40 | 67.48 | 2,675 | -0.37(-0.55%) |
Sep 02, 2021 | 67.87 | 67.87 | 67.66 | 67.85 | 4,303 | +0.18(+0.27%) |
Sep 01, 2021 | 67.58 | 67.79 | 67.46 | 67.67 | 123,388 | +0.35(+0.51%) |
Aug 31, 2021 | 67.78 | 67.78 | 67.26 | 67.32 | 67,250 | -0.49(-0.72%) |
Aug 30, 2021 | 67.49 | 67.81 | 67.49 | 67.81 | 4,873 | +0.26(+0.39%) |
Aug 27, 2021 | 67.20 | 67.55 | 67.08 | 67.55 | 1,780 | +0.38(+0.56%) |
Aug 26, 2021 | 67.13 | 67.17 | 67.10 | 67.17 | 1,174 | -0.00(-0.00%) |
Aug 25, 2021 | 67.31 | 67.31 | 67.10 | 67.17 | 1,730 | -0.56(-0.83%) |
Aug 24, 2021 | 67.85 | 67.87 | 67.72 | 67.74 | 5,975 | -0.42(-0.62%) |
Aug 23, 2021 | 67.99 | 68.17 | 67.86 | 68.16 | 3,949 | +0.24(+0.35%) |
Aug 20, 2021 | 68.17 | 68.17 | 67.90 | 67.92 | 1,938 | -0.25(-0.37%) |
Aug 19, 2021 | 68.18 | 68.28 | 68.17 | 68.17 | 1,986 | +0.26(+0.38%) |
Aug 18, 2021 | 67.86 | 67.91 | 67.86 | 67.91 | 1,003 | -0.19(-0.28%) |
Aug 17, 2021 | 68.14 | 68.16 | 68.06 | 68.10 | 3,005 | +0.01(+0.01%) |
Aug 16, 2021 | 68.05 | 68.34 | 68.05 | 68.09 | 3,994 | +0.40(+0.59%) |
Aug 13, 2021 | 67.20 | 67.69 | 67.13 | 67.69 | 1,945 | +0.74(+1.10%) |
Aug 12, 2021 | 67.00 | 67.14 | 66.87 | 66.96 | 16,839 | -0.19(-0.28%) |
Aug 11, 2021 | 66.90 | 67.29 | 66.86 | 67.15 | 54,624 | +0.24(+0.36%) |
Aug 10, 2021 | 67.28 | 67.28 | 66.85 | 66.90 | 2,227 | -0.24(-0.36%) |
Aug 09, 2021 | 67.49 | 67.68 | 67.07 | 67.14 | 19,174 | -0.36(-0.54%) |
Aug 06, 2021 | 67.62 | 67.62 | 67.51 | 67.51 | 3,503 | -0.79(-1.16%) |
Aug 05, 2021 | 68.36 | 68.36 | 68.21 | 68.30 | 1,065 | -0.53(-0.77%) |
Aug 04, 2021 | 69.21 | 69.21 | 68.66 | 68.83 | 4,586 | +0.08(+0.11%) |
Aug 03, 2021 | 68.79 | 69.03 | 68.75 | 68.76 | 7,487 | -0.06(-0.08%) |