Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 73.33 | 73.59 | 73.04 | 73.24 | 31,729 | -0.58(-0.79%) |
Oct 28, 2021 | 72.97 | 73.82 | 72.81 | 73.82 | 22,478 | +1.34(+1.85%) |
Oct 27, 2021 | 73.15 | 73.15 | 72.48 | 72.48 | 12,136 | -0.76(-1.04%) |
Oct 26, 2021 | 73.19 | 73.24 | 15,681 | +0.38(+0.52%) | ||
Oct 25, 2021 | 72.75 | 72.88 | 72.34 | 72.86 | 13,457 | +0.33(+0.46%) |
Oct 22, 2021 | 72.39 | 72.59 | 72.08 | 72.52 | 19,536 | +0.45(+0.62%) |
Oct 21, 2021 | 71.41 | 72.12 | 71.41 | 72.08 | 15,483 | +0.76(+1.06%) |
Oct 20, 2021 | 71.18 | 71.45 | 71.00 | 71.32 | 19,325 | +0.54(+0.76%) |
Oct 19, 2021 | 70.38 | 70.78 | 70.29 | 70.78 | 14,103 | +1.03(+1.47%) |
Oct 18, 2021 | 69.62 | 69.89 | 69.31 | 69.75 | 10,231 | -0.13(-0.19%) |
Oct 15, 2021 | 69.89 | 70.07 | 69.74 | 69.89 | 15,187 | +0.31(+0.45%) |
Oct 14, 2021 | 69.40 | 69.60 | 69.20 | 69.58 | 6,555 | +0.85(+1.23%) |
Oct 13, 2021 | 68.15 | 68.73 | 68.15 | 68.73 | 11,398 | +1.21(+1.79%) |
Oct 12, 2021 | 67.52 | 67.79 | 67.25 | 67.52 | 8,047 | +0.45(+0.67%) |
Oct 11, 2021 | 67.48 | 67.83 | 67.03 | 67.07 | 32,936 | -0.67(-0.99%) |
Oct 08, 2021 | 67.52 | 67.83 | 67.48 | 67.74 | 12,371 | +0.27(+0.40%) |
Oct 07, 2021 | 66.99 | 67.92 | 66.99 | 67.48 | 22,825 | +0.91(+1.36%) |
Oct 06, 2021 | 66.05 | 66.58 | 65.69 | 66.57 | 34,153 | -0.37(-0.55%) |
Oct 05, 2021 | 66.54 | 67.12 | 66.40 | 66.94 | 21,172 | +0.58(+0.87%) |
Oct 04, 2021 | 67.12 | 67.12 | 66.14 | 66.36 | 22,122 | -0.89(-1.33%) |
Oct 01, 2021 | 66.99 | 67.48 | 66.40 | 67.25 | 37,829 | +0.36(+0.53%) |
Sep 30, 2021 | 67.39 | 67.66 | 66.90 | 66.90 | 22,003 | -0.04(-0.07%) |
Sep 29, 2021 | 67.57 | 67.61 | 66.81 | 66.94 | 27,492 | -0.27(-0.40%) |
Sep 28, 2021 | 67.97 | 68.06 | 67.12 | 67.21 | 31,371 | -1.79(-2.59%) |
Sep 27, 2021 | 69.22 | 69.22 | 68.86 | 69.00 | 11,454 | -0.36(-0.52%) |
Sep 24, 2021 | 69.49 | 69.66 | 69.31 | 69.35 | 10,592 | -0.94(-1.33%) |
Sep 23, 2021 | 69.93 | 70.42 | 69.93 | 70.29 | 13,706 | +1.02(+1.47%) |
Sep 22, 2021 | 69.42 | 69.75 | 69.08 | 69.27 | 11,339 | +0.46(+0.66%) |
Sep 21, 2021 | 68.82 | 69.17 | 68.73 | 68.82 | 35,954 | +0.80(+1.18%) |
Sep 20, 2021 | 68.50 | 68.50 | 67.22 | 68.01 | 25,859 | -2.02(-2.88%) |
Sep 17, 2021 | 70.55 | 70.66 | 69.90 | 70.03 | 16,263 | -0.65(-0.92%) |
Sep 16, 2021 | 70.38 | 70.72 | 70.12 | 70.68 | 11,646 | +0.30(+0.43%) |
Sep 15, 2021 | 69.81 | 70.41 | 69.64 | 70.38 | 11,688 | +0.39(+0.56%) |
Sep 14, 2021 | 70.42 | 70.46 | 69.85 | 69.98 | 14,004 | -0.26(-0.37%) |
Sep 13, 2021 | 70.51 | 70.51 | 69.94 | 70.25 | 104,603 | -0.04(-0.06%) |
Sep 10, 2021 | 70.94 | 70.94 | 70.25 | 70.29 | 11,932 | -0.17(-0.25%) |
Sep 09, 2021 | 70.42 | 70.85 | 70.38 | 70.46 | 22,497 | -0.02(-0.03%) |
Sep 08, 2021 | 70.72 | 70.77 | 70.26 | 70.48 | 9,964 | -0.63(-0.89%) |
Sep 07, 2021 | 71.77 | 71.77 | 71.07 | 71.11 | 31,318 | -0.65(-0.90%) |
Sep 03, 2021 | 71.68 | 71.97 | 71.59 | 71.76 | 13,122 | -0.05(-0.06%) |
Sep 02, 2021 | 71.77 | 71.85 | 71.33 | 71.81 | 28,098 | +0.65(+0.92%) |
Sep 01, 2021 | 70.98 | 71.57 | 70.94 | 71.16 | 35,758 | +0.17(+0.24%) |
Aug 31, 2021 | 71.11 | 71.16 | 70.73 | 70.98 | 23,260 | +0.34(+0.48%) |
Aug 30, 2021 | 70.90 | 70.90 | 70.59 | 70.64 | 16,484 | -0.23(-0.33%) |
Aug 27, 2021 | 70.12 | 70.94 | 69.90 | 70.88 | 11,799 | +0.78(+1.12%) |
Aug 26, 2021 | 70.42 | 70.55 | 70.03 | 70.09 | 12,758 | -0.54(-0.77%) |
Aug 25, 2021 | 70.38 | 70.68 | 70.33 | 70.64 | 16,973 | +0.33(+0.46%) |
Aug 24, 2021 | 70.03 | 70.38 | 69.94 | 70.31 | 32,552 | +0.46(+0.65%) |
Aug 23, 2021 | 69.72 | 70.07 | 69.64 | 69.85 | 76,490 | +0.52(+0.75%) |
Aug 20, 2021 | 68.51 | 69.38 | 68.51 | 69.33 | 16,613 | +0.78(+1.14%) |
Aug 19, 2021 | 68.81 | 68.94 | 68.33 | 68.55 | 23,849 | -1.35(-1.93%) |
Aug 18, 2021 | 70.25 | 70.46 | 69.85 | 69.90 | 14,364 | -0.26(-0.37%) |
Aug 17, 2021 | 70.59 | 70.64 | 69.81 | 70.16 | 26,974 | -0.78(-1.10%) |
Aug 16, 2021 | 70.98 | 71.07 | 70.55 | 70.94 | 22,866 | -0.69(-0.97%) |
Aug 13, 2021 | 71.33 | 71.64 | 71.31 | 71.64 | 11,404 | +0.43(+0.61%) |
Aug 12, 2021 | 71.16 | 71.24 | 70.90 | 71.20 | 12,613 | -0.13(-0.18%) |
Aug 11, 2021 | 71.55 | 71.55 | 71.20 | 71.33 | 16,755 | +0.15(+0.21%) |
Aug 10, 2021 | 71.20 | 71.41 | 71.07 | 71.18 | 18,829 | +0.46(+0.65%) |
Aug 09, 2021 | 71.03 | 71.03 | 70.68 | 70.72 | 16,997 | -0.30(-0.43%) |
Aug 06, 2021 | 71.46 | 71.46 | 70.85 | 71.03 | 19,044 | -0.39(-0.55%) |
Aug 05, 2021 | 71.11 | 71.46 | 71.11 | 71.42 | 13,422 | +0.52(+0.74%) |
Aug 04, 2021 | 70.85 | 71.03 | 70.77 | 70.90 | 9,222 | +0.39(+0.55%) |
Aug 03, 2021 | 70.81 | 70.81 | 70.07 | 70.51 | 7,586 | +0.09(+0.12%) |