Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 72.29 | 72.64 | 72.27 | 72.35 | 15,016 | +0.09(+0.12%) |
Oct 28, 2021 | 71.96 | 72.59 | 71.93 | 72.26 | 21,570 | +0.47(+0.65%) |
Oct 27, 2021 | 72.52 | 72.58 | 71.65 | 71.79 | 14,646 | -0.53(-0.74%) |
Oct 26, 2021 | 72.75 | 72.33 | 18,687 | -0.18(-0.25%) | ||
Oct 25, 2021 | 72.34 | 72.81 | 72.24 | 72.51 | 24,430 | +0.56(+0.78%) |
Oct 22, 2021 | 72.16 | 72.18 | 71.76 | 71.95 | 19,587 | -0.15(-0.21%) |
Oct 21, 2021 | 71.55 | 72.24 | 71.55 | 72.10 | 20,883 | +0.66(+0.92%) |
Oct 20, 2021 | 71.36 | 71.54 | 71.23 | 71.44 | 24,764 | +0.22(+0.31%) |
Oct 19, 2021 | 71.02 | 71.40 | 70.91 | 71.22 | 16,075 | +0.10(+0.13%) |
Oct 18, 2021 | 70.60 | 71.19 | 70.56 | 71.12 | 31,189 | +0.13(+0.19%) |
Oct 15, 2021 | 71.10 | 71.26 | 70.92 | 70.99 | 16,319 | +0.12(+0.17%) |
Oct 14, 2021 | 70.76 | 71.12 | 70.63 | 70.87 | 15,113 | +0.49(+0.70%) |
Oct 13, 2021 | 69.61 | 70.38 | 69.61 | 70.38 | 78,059 | +1.43(+2.08%) |
Oct 12, 2021 | 69.39 | 69.45 | 68.90 | 68.95 | 15,877 | +0.61(+0.89%) |
Oct 11, 2021 | 68.30 | 68.78 | 68.28 | 68.34 | 15,036 | +0.56(+0.83%) |
Oct 08, 2021 | 68.09 | 68.18 | 67.65 | 67.78 | 13,612 | -0.28(-0.41%) |
Oct 07, 2021 | 67.87 | 68.36 | 67.79 | 68.05 | 58,588 | +0.66(+0.98%) |
Oct 06, 2021 | 67.36 | 67.53 | 66.78 | 67.40 | 45,973 | -0.43(-0.63%) |
Oct 05, 2021 | 67.24 | 68.18 | 67.20 | 67.82 | 178,685 | +0.57(+0.85%) |
Oct 04, 2021 | 68.34 | 68.34 | 67.06 | 67.25 | 25,163 | -1.26(-1.84%) |
Oct 01, 2021 | 68.37 | 68.61 | 67.77 | 68.51 | 138,047 | +0.21(+0.31%) |
Sep 30, 2021 | 68.69 | 68.74 | 68.21 | 68.30 | 30,102 | -0.36(-0.53%) |
Sep 29, 2021 | 69.01 | 69.01 | 68.63 | 68.66 | 26,942 | -0.29(-0.42%) |
Sep 28, 2021 | 69.73 | 69.73 | 68.82 | 68.95 | 40,656 | -1.28(-1.83%) |
Sep 27, 2021 | 70.48 | 70.49 | 70.10 | 70.24 | 42,679 | -0.26(-0.37%) |
Sep 24, 2021 | 70.49 | 70.80 | 70.14 | 70.50 | 60,055 | -0.26(-0.36%) |
Sep 23, 2021 | 70.59 | 70.78 | 70.13 | 70.75 | 27,114 | +0.92(+1.32%) |
Sep 22, 2021 | 69.33 | 69.96 | 69.33 | 69.83 | 10,307 | +0.98(+1.42%) |
Sep 21, 2021 | 69.21 | 69.37 | 68.80 | 68.86 | 32,495 | +0.43(+0.63%) |
Sep 20, 2021 | 68.65 | 68.78 | 68.02 | 68.43 | 51,916 | -0.84(-1.21%) |
Sep 17, 2021 | 69.41 | 69.47 | 69.13 | 69.26 | 24,936 | -0.03(-0.04%) |
Sep 16, 2021 | 69.34 | 69.40 | 68.99 | 69.29 | 33,354 | -0.17(-0.25%) |
Sep 15, 2021 | 69.28 | 69.64 | 69.28 | 69.47 | 34,686 | +0.31(+0.46%) |
Sep 14, 2021 | 69.59 | 69.90 | 69.05 | 69.15 | 51,802 | -0.05(-0.07%) |
Sep 13, 2021 | 69.84 | 69.84 | 69.11 | 69.20 | 5,297 | +0.03(+0.04%) |
Sep 10, 2021 | 69.92 | 69.92 | 69.17 | 69.17 | 2,216 | -0.49(-0.70%) |
Sep 09, 2021 | 69.34 | 70.09 | 69.34 | 69.66 | 4,116 | +0.67(+0.97%) |
Sep 08, 2021 | 69.23 | 69.23 | 68.85 | 68.99 | 9,535 | -0.32(-0.46%) |
Sep 07, 2021 | 69.45 | 69.67 | 69.29 | 69.30 | 14,488 | -0.14(-0.20%) |
Sep 03, 2021 | 69.65 | 69.65 | 69.45 | 69.45 | 707 | +0.26(+0.37%) |
Sep 02, 2021 | 69.08 | 69.44 | 69.08 | 69.19 | 6,972 | -0.02(-0.03%) |
Sep 01, 2021 | 69.16 | 69.40 | 69.16 | 69.21 | 7,551 | +0.37(+0.54%) |
Aug 31, 2021 | 69.04 | 69.24 | 68.75 | 68.83 | 3,851 | -0.57(-0.83%) |
Aug 30, 2021 | 68.98 | 69.42 | 68.94 | 69.41 | 15,786 | +0.70(+1.02%) |
Aug 27, 2021 | 68.93 | 68.93 | 68.68 | 68.71 | 4,606 | +0.42(+0.62%) |
Aug 26, 2021 | 68.57 | 68.64 | 68.20 | 68.29 | 5,239 | -0.55(-0.79%) |
Aug 25, 2021 | 68.54 | 68.96 | 68.54 | 68.83 | 16,451 | +0.59(+0.87%) |
Aug 24, 2021 | 67.69 | 68.32 | 67.69 | 68.24 | 3,817 | +0.89(+1.32%) |
Aug 23, 2021 | 66.83 | 67.41 | 66.83 | 67.35 | 13,194 | +0.78(+1.17%) |
Aug 20, 2021 | 66.32 | 66.60 | 66.11 | 66.57 | 5,279 | +0.42(+0.64%) |
Aug 19, 2021 | 65.96 | 66.31 | 65.96 | 66.15 | 10,312 | +0.16(+0.24%) |
Aug 18, 2021 | 65.73 | 66.40 | 65.73 | 65.99 | 20,790 | +0.82(+1.25%) |
Aug 17, 2021 | 65.34 | 65.34 | 64.79 | 65.17 | 5,821 | -0.59(-0.89%) |
Aug 16, 2021 | 65.99 | 66.00 | 65.57 | 65.76 | 2,985 | -0.40(-0.61%) |
Aug 13, 2021 | 66.21 | 66.32 | 66.08 | 66.16 | 7,304 | +0.10(+0.15%) |
Aug 12, 2021 | 65.91 | 66.19 | 65.89 | 66.06 | 9,417 | +0.52(+0.79%) |
Aug 11, 2021 | 66.16 | 66.16 | 65.25 | 65.54 | 7,254 | -0.74(-1.11%) |
Aug 10, 2021 | 66.66 | 66.66 | 66.25 | 66.28 | 22,001 | -0.09(-0.13%) |
Aug 09, 2021 | 66.33 | 66.52 | 66.24 | 66.37 | 9,066 | -0.13(-0.20%) |
Aug 06, 2021 | 66.85 | 66.85 | 66.29 | 66.50 | 18,551 | -0.38(-0.57%) |
Aug 05, 2021 | 67.47 | 67.47 | 66.74 | 66.88 | 5,161 | -1.02(-1.50%) |
Aug 04, 2021 | 67.76 | 68.05 | 67.76 | 67.90 | 5,812 | -0.10(-0.15%) |
Aug 03, 2021 | 68.07 | 68.07 | 67.66 | 68.00 | 2,658 | -0.23(-0.34%) |