Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.41 | 69.70 | 68.86 | 69.29 | 1,129,118 | +0.20(+0.29%) |
Oct 28, 2021 | 67.87 | 69.42 | 67.87 | 69.09 | 391,783 | +1.12(+1.65%) |
Oct 27, 2021 | 69.69 | 68.92 | 67.07 | 67.97 | 537,596 | -1.95(-2.79%) |
Oct 26, 2021 | 69.60 | 70.09 | 69.92 | 396,310 | +0.58(+0.84%) | |
Oct 25, 2021 | 69.89 | 70.13 | 69.30 | 69.34 | 338,444 | -0.55(-0.79%) |
Oct 22, 2021 | 69.56 | 70.50 | 69.56 | 69.89 | 234,084 | +0.33(+0.48%) |
Oct 21, 2021 | 70.15 | 70.15 | 69.40 | 69.56 | 256,359 | -0.59(-0.84%) |
Oct 20, 2021 | 68.70 | 70.21 | 68.49 | 70.15 | 244,180 | +1.44(+2.10%) |
Oct 19, 2021 | 68.03 | 68.85 | 67.55 | 68.70 | 252,268 | +0.67(+0.99%) |
Oct 18, 2021 | 67.59 | 68.45 | 67.31 | 68.03 | 244,685 | +0.44(+0.65%) |
Oct 15, 2021 | 68.10 | 68.32 | 67.57 | 67.59 | 324,385 | -0.49(-0.72%) |
Oct 14, 2021 | 67.67 | 68.09 | 67.18 | 68.08 | 227,850 | +0.92(+1.37%) |
Oct 13, 2021 | 66.77 | 67.38 | 65.81 | 67.16 | 306,448 | +0.14(+0.21%) |
Oct 12, 2021 | 66.40 | 67.07 | 66.03 | 67.02 | 204,862 | +0.42(+0.64%) |
Oct 11, 2021 | 67.54 | 67.54 | 66.56 | 66.60 | 200,684 | -0.35(-0.52%) |
Oct 08, 2021 | 66.82 | 67.30 | 66.82 | 66.95 | 203,816 | +0.30(+0.46%) |
Oct 07, 2021 | 66.03 | 66.81 | 66.03 | 66.64 | 272,156 | +0.98(+1.50%) |
Oct 06, 2021 | 65.63 | 65.78 | 64.59 | 65.66 | 509,297 | -0.62(-0.93%) |
Oct 05, 2021 | 67.53 | 68.07 | 66.19 | 66.27 | 554,229 | -1.26(-1.87%) |
Oct 04, 2021 | 67.18 | 68.09 | 66.84 | 67.53 | 361,736 | +0.48(+0.71%) |
Oct 01, 2021 | 65.75 | 67.66 | 65.71 | 67.06 | 534,883 | +1.61(+2.46%) |
Sep 30, 2021 | 66.24 | 66.70 | 65.46 | 65.45 | 459,506 | -0.47(-0.71%) |
Sep 29, 2021 | 65.26 | 66.31 | 64.72 | 65.92 | 298,491 | +1.01(+1.56%) |
Sep 28, 2021 | 65.67 | 66.11 | 64.62 | 64.90 | 430,370 | -0.24(-0.37%) |
Sep 27, 2021 | 63.03 | 65.48 | 63.03 | 65.14 | 462,354 | +2.87(+4.61%) |
Sep 24, 2021 | 62.25 | 63.01 | 62.17 | 62.27 | 413,310 | +0.02(+0.03%) |
Sep 23, 2021 | 61.41 | 62.71 | 61.41 | 62.25 | 287,457 | +1.27(+2.08%) |
Sep 22, 2021 | 61.01 | 61.54 | 60.61 | 60.98 | 247,143 | +0.70(+1.16%) |
Sep 21, 2021 | 60.90 | 60.90 | 60.08 | 60.28 | 259,868 | -0.52(-0.85%) |
Sep 20, 2021 | 59.47 | 60.86 | 59.25 | 60.80 | 555,868 | +0.05(+0.08%) |
Sep 17, 2021 | 60.88 | 61.25 | 60.07 | 60.75 | 945,046 | +0.18(+0.30%) |
Sep 16, 2021 | 61.26 | 61.43 | 60.21 | 60.57 | 274,963 | -0.37(-0.60%) |
Sep 15, 2021 | 60.38 | 61.29 | 60.35 | 60.94 | 288,556 | +0.62(+1.02%) |
Sep 14, 2021 | 61.32 | 61.42 | 60.12 | 60.32 | 369,856 | -0.98(-1.59%) |
Sep 13, 2021 | 61.60 | 61.72 | 60.79 | 61.30 | 328,526 | +0.28(+0.46%) |
Sep 10, 2021 | 62.50 | 62.58 | 60.99 | 61.01 | 491,717 | -1.01(-1.63%) |
Sep 09, 2021 | 62.07 | 62.64 | 61.92 | 62.03 | 345,565 | -0.34(-0.54%) |
Sep 08, 2021 | 62.52 | 62.79 | 61.19 | 62.36 | 304,066 | -0.52(-0.83%) |
Sep 07, 2021 | 64.11 | 64.69 | 62.87 | 62.89 | 303,988 | -1.18(-1.84%) |
Sep 03, 2021 | 63.77 | 64.28 | 63.45 | 64.06 | 449,227 | +0.39(+0.62%) |
Sep 02, 2021 | 63.13 | 63.76 | 62.89 | 63.67 | 460,882 | +0.40(+0.64%) |
Sep 01, 2021 | 64.04 | 64.04 | 62.91 | 63.27 | 427,005 | -0.56(-0.87%) |
Aug 31, 2021 | 63.74 | 64.53 | 63.69 | 63.83 | 320,352 | +0.11(+0.17%) |
Aug 30, 2021 | 65.23 | 65.23 | 63.70 | 63.72 | 195,628 | -1.31(-2.01%) |
Aug 27, 2021 | 63.85 | 65.23 | 63.85 | 65.02 | 409,604 | +1.26(+1.98%) |
Aug 26, 2021 | 64.56 | 65.04 | 63.70 | 63.76 | 222,752 | -0.81(-1.26%) |
Aug 25, 2021 | 64.54 | 65.30 | 64.36 | 64.58 | 149,843 | +0.17(+0.27%) |
Aug 24, 2021 | 64.58 | 65.07 | 64.14 | 64.40 | 196,026 | -0.05(-0.09%) |
Aug 23, 2021 | 64.75 | 64.85 | 64.32 | 64.46 | 222,302 | +0.26(+0.40%) |
Aug 20, 2021 | 62.86 | 64.21 | 62.86 | 64.20 | 267,286 | +1.17(+1.85%) |
Aug 19, 2021 | 62.94 | 63.58 | 62.61 | 63.03 | 334,338 | -0.35(-0.55%) |
Aug 18, 2021 | 64.13 | 64.43 | 63.31 | 63.38 | 333,370 | -0.90(-1.41%) |
Aug 17, 2021 | 63.92 | 64.68 | 63.42 | 64.28 | 391,162 | -0.36(-0.55%) |
Aug 16, 2021 | 63.64 | 64.64 | 63.16 | 64.64 | 242,002 | +0.47(+0.73%) |
Aug 13, 2021 | 64.74 | 64.76 | 63.92 | 64.17 | 229,716 | -0.54(-0.83%) |
Aug 12, 2021 | 64.78 | 65.07 | 64.21 | 64.71 | 258,722 | -0.05(-0.08%) |
Aug 11, 2021 | 63.67 | 64.78 | 63.24 | 64.77 | 240,519 | +1.21(+1.91%) |
Aug 10, 2021 | 62.86 | 63.68 | 62.74 | 63.55 | 318,812 | +0.43(+0.68%) |
Aug 09, 2021 | 63.21 | 63.84 | 62.92 | 63.12 | 427,828 | -0.67(-1.05%) |
Aug 06, 2021 | 63.94 | 64.42 | 63.23 | 63.79 | 469,785 | +0.60(+0.95%) |
Aug 05, 2021 | 62.78 | 63.26 | 62.68 | 63.19 | 330,425 | +0.91(+1.47%) |
Aug 04, 2021 | 61.13 | 62.77 | 60.94 | 62.27 | 435,328 | +0.29(+0.47%) |
Aug 03, 2021 | 61.61 | 62.12 | 60.46 | 61.98 | 371,519 | +0.55(+0.89%) |