Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 70.30 | 71.12 | 70.30 | 71.10 | 5,079 | +0.44(+0.63%) |
Oct 28, 2021 | 70.21 | 70.86 | 70.21 | 70.65 | 5,775 | +0.27(+0.39%) |
Oct 27, 2021 | 69.87 | 70.88 | 70.30 | 70.38 | 1,567 | +1.03(+1.49%) |
Oct 26, 2021 | 69.44 | 69.35 | 69.35 | 3,800 | +0.28(+0.41%) | |
Oct 25, 2021 | 69.87 | 70.09 | 69.06 | 69.06 | 4,037 | -0.89(-1.27%) |
Oct 22, 2021 | 70.69 | 70.73 | 69.88 | 69.96 | 2,064 | -1.41(-1.98%) |
Oct 21, 2021 | 71.14 | 71.56 | 71.00 | 71.37 | 4,377 | +0.11(+0.16%) |
Oct 20, 2021 | 70.78 | 71.49 | 70.61 | 71.26 | 5,148 | +0.58(+0.81%) |
Oct 19, 2021 | 70.80 | 70.80 | 70.45 | 70.68 | 2,572 | +0.32(+0.45%) |
Oct 18, 2021 | 70.60 | 70.91 | 70.25 | 70.36 | 5,619 | -0.66(-0.92%) |
Oct 15, 2021 | 72.45 | 72.47 | 71.02 | 71.02 | 4,214 | -0.79(-1.10%) |
Oct 14, 2021 | 70.87 | 71.81 | 70.87 | 71.81 | 2,612 | +1.58(+2.25%) |
Oct 13, 2021 | 70.10 | 70.26 | 69.95 | 70.23 | 1,443 | +0.52(+0.75%) |
Oct 12, 2021 | 69.67 | 69.86 | 69.65 | 69.71 | 3,589 | -0.03(-0.05%) |
Oct 11, 2021 | 70.10 | 70.10 | 69.74 | 69.74 | 1,718 | +0.02(+0.03%) |
Oct 08, 2021 | 70.66 | 70.66 | 69.68 | 69.72 | 2,559 | -0.45(-0.64%) |
Oct 07, 2021 | 69.31 | 70.70 | 69.31 | 70.17 | 5,130 | +1.57(+2.29%) |
Oct 06, 2021 | 68.34 | 68.62 | 67.68 | 68.60 | 13,995 | -0.49(-0.71%) |
Oct 05, 2021 | 68.49 | 69.47 | 68.49 | 69.09 | 6,760 | +0.48(+0.70%) |
Oct 04, 2021 | 69.31 | 69.31 | 68.53 | 68.61 | 6,313 | -0.98(-1.41%) |
Oct 01, 2021 | 69.03 | 69.59 | 68.28 | 69.59 | 15,308 | +0.95(+1.39%) |
Sep 30, 2021 | 69.58 | 69.66 | 68.63 | 68.64 | 25,544 | -0.56(-0.80%) |
Sep 29, 2021 | 69.48 | 69.48 | 69.00 | 69.20 | 3,664 | +0.19(+0.27%) |
Sep 28, 2021 | 69.82 | 69.82 | 69.01 | 69.01 | 6,948 | -1.66(-2.34%) |
Sep 27, 2021 | 70.73 | 70.93 | 70.67 | 70.67 | 2,483 | +0.21(+0.29%) |
Sep 24, 2021 | 70.09 | 70.61 | 70.09 | 70.46 | 3,380 | +0.06(+0.09%) |
Sep 23, 2021 | 69.43 | 70.48 | 69.43 | 70.39 | 6,853 | +1.17(+1.68%) |
Sep 22, 2021 | 69.19 | 69.58 | 69.19 | 69.23 | 1,157 | +0.92(+1.35%) |
Sep 21, 2021 | 68.60 | 68.61 | 68.12 | 68.31 | 4,274 | -0.56(-0.82%) |
Sep 20, 2021 | 68.86 | 69.08 | 68.16 | 68.87 | 8,967 | -1.11(-1.59%) |
Sep 17, 2021 | 70.45 | 70.45 | 69.75 | 69.98 | 7,282 | -0.80(-1.14%) |
Sep 16, 2021 | 70.42 | 70.89 | 70.16 | 70.78 | 20,544 | +0.24(+0.34%) |
Sep 15, 2021 | 70.06 | 70.82 | 69.73 | 70.55 | 14,265 | +0.79(+1.13%) |
Sep 14, 2021 | 69.99 | 70.16 | 69.68 | 69.76 | 2,024 | -0.96(-1.36%) |
Sep 13, 2021 | 70.35 | 70.78 | 70.35 | 70.71 | 14,840 | +0.88(+1.26%) |
Sep 10, 2021 | 71.33 | 71.33 | 69.83 | 69.84 | 89,466 | -1.12(-1.58%) |
Sep 09, 2021 | 71.31 | 71.31 | 70.95 | 70.95 | 2,742 | -0.20(-0.28%) |
Sep 08, 2021 | 71.38 | 71.38 | 70.85 | 71.15 | 5,382 | -0.42(-0.58%) |
Sep 07, 2021 | 72.38 | 72.38 | 71.57 | 71.57 | 3,148 | -0.86(-1.19%) |
Sep 03, 2021 | 72.78 | 72.78 | 72.43 | 72.43 | 1,722 | -0.58(-0.79%) |
Sep 02, 2021 | 72.52 | 73.01 | 72.52 | 73.01 | 2,231 | +0.97(+1.35%) |
Sep 01, 2021 | 72.56 | 72.56 | 71.67 | 72.03 | 8,236 | -0.34(-0.47%) |
Aug 31, 2021 | 73.10 | 73.10 | 72.30 | 72.37 | 1,695 | -0.55(-0.75%) |
Aug 30, 2021 | 73.04 | 73.13 | 72.87 | 72.92 | 13,040 | -0.13(-0.17%) |
Aug 27, 2021 | 72.30 | 73.37 | 72.30 | 73.05 | 8,534 | +1.00(+1.39%) |
Aug 26, 2021 | 72.48 | 72.66 | 71.95 | 72.04 | 54,521 | -0.54(-0.74%) |
Aug 25, 2021 | 73.00 | 73.05 | 72.58 | 72.58 | 1,726 | +0.01(+0.01%) |
Aug 24, 2021 | 72.17 | 72.58 | 72.17 | 72.58 | 1,064 | +0.84(+1.17%) |
Aug 23, 2021 | 71.27 | 71.86 | 71.27 | 71.74 | 2,075 | +0.84(+1.19%) |
Aug 20, 2021 | 70.69 | 70.89 | 70.69 | 70.89 | 870 | +0.87(+1.24%) |
Aug 19, 2021 | 69.26 | 70.28 | 69.26 | 70.03 | 5,748 | +0.31(+0.45%) |
Aug 18, 2021 | 70.16 | 70.46 | 69.71 | 69.71 | 1,411 | -0.33(-0.46%) |
Aug 17, 2021 | 70.17 | 70.63 | 69.80 | 70.04 | 1,881 | -0.60(-0.84%) |
Aug 16, 2021 | 70.43 | 70.83 | 70.43 | 70.63 | 2,350 | -0.48(-0.68%) |
Aug 13, 2021 | 71.13 | 71.33 | 71.09 | 71.11 | 804 | -0.41(-0.58%) |
Aug 12, 2021 | 71.12 | 71.53 | 71.12 | 71.53 | 6,919 | -0.13(-0.18%) |
Aug 11, 2021 | 72.07 | 72.07 | 71.09 | 71.65 | 2,637 | -0.15(-0.20%) |
Aug 10, 2021 | 72.14 | 72.14 | 71.80 | 71.80 | 2,918 | -0.02(-0.03%) |
Aug 09, 2021 | 72.07 | 72.35 | 71.82 | 71.82 | 4,043 | -0.42(-0.58%) |
Aug 06, 2021 | 72.40 | 72.73 | 72.23 | 72.23 | 776 | +0.22(+0.31%) |
Aug 05, 2021 | 72.18 | 72.26 | 71.84 | 72.01 | 3,992 | -0.21(-0.29%) |
Aug 04, 2021 | 72.79 | 72.79 | 71.86 | 72.22 | 3,989 | -0.88(-1.20%) |
Aug 03, 2021 | 72.00 | 73.20 | 71.70 | 73.10 | 5,729 | +1.24(+1.72%) |