Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 63.22 | 63.33 | 62.91 | 62.91 | 3,670 | -0.65(-1.02%) |
Oct 28, 2021 | 63.69 | 63.97 | 63.09 | 63.56 | 4,765 | +0.31(+0.49%) |
Oct 27, 2021 | 63.43 | 63.48 | 63.20 | 63.25 | 6,691 | +0.78(+1.26%) |
Oct 26, 2021 | 62.56 | 62.47 | 12,255 | -1.04(-1.65%) | ||
Oct 25, 2021 | 63.19 | 63.51 | 63.15 | 63.51 | 12,148 | -0.95(-1.47%) |
Oct 22, 2021 | 64.64 | 64.69 | 64.44 | 64.46 | 3,529 | +1.17(+1.85%) |
Oct 21, 2021 | 63.28 | 63.53 | 63.19 | 63.29 | 7,803 | +0.50(+0.80%) |
Oct 20, 2021 | 63.33 | 63.64 | 62.12 | 62.79 | 15,575 | -1.21(-1.89%) |
Oct 19, 2021 | 64.17 | 65.22 | 64.00 | 64.00 | 11,624 | +1.24(+1.98%) |
Oct 18, 2021 | 62.93 | 63.08 | 62.44 | 62.76 | 5,261 | +0.57(+0.92%) |
Oct 15, 2021 | 62.10 | 62.41 | 61.91 | 62.19 | 2,140 | -1.64(-2.57%) |
Oct 14, 2021 | 64.21 | 64.22 | 63.71 | 63.83 | 5,167 | -0.14(-0.23%) |
Oct 13, 2021 | 64.33 | 64.42 | 63.76 | 63.97 | 4,333 | +0.57(+0.90%) |
Oct 12, 2021 | 63.72 | 64.30 | 63.40 | 63.40 | 6,359 | -0.01(-0.02%) |
Oct 11, 2021 | 62.95 | 63.82 | 62.95 | 63.41 | 8,683 | -0.78(-1.22%) |
Oct 08, 2021 | 64.48 | 64.48 | 63.65 | 64.19 | 5,191 | +0.70(+1.10%) |
Oct 07, 2021 | 64.51 | 64.69 | 63.49 | 63.49 | 7,597 | -0.35(-0.55%) |
Oct 06, 2021 | 63.23 | 63.84 | 63.23 | 63.84 | 5,448 | -0.78(-1.21%) |
Oct 05, 2021 | 64.13 | 64.91 | 64.13 | 64.62 | 6,935 | +0.52(+0.81%) |
Oct 04, 2021 | 64.87 | 64.87 | 64.02 | 64.10 | 5,126 | -3.33(-4.94%) |
Oct 01, 2021 | 68.05 | 68.05 | 67.12 | 67.43 | 10,518 | -0.78(-1.14%) |
Sep 30, 2021 | 68.16 | 68.45 | 68.10 | 68.21 | 5,809 | -1.44(-2.07%) |
Sep 29, 2021 | 69.98 | 70.21 | 69.52 | 69.65 | 3,750 | -0.28(-0.40%) |
Sep 28, 2021 | 70.06 | 70.39 | 69.90 | 69.93 | 6,780 | -2.60(-3.58%) |
Sep 27, 2021 | 72.47 | 72.79 | 72.38 | 72.53 | 8,011 | -3.10(-4.10%) |
Sep 24, 2021 | 75.60 | 75.68 | 75.55 | 75.63 | 9,511 | -1.23(-1.60%) |
Sep 23, 2021 | 76.83 | 76.90 | 76.80 | 76.86 | 3,217 | +0.72(+0.95%) |
Sep 22, 2021 | 76.28 | 76.53 | 75.87 | 76.14 | 3,738 | -0.42(-0.55%) |
Sep 21, 2021 | 76.38 | 76.82 | 76.38 | 76.56 | 7,354 | +1.64(+2.20%) |
Sep 20, 2021 | 74.75 | 75.21 | 74.43 | 74.92 | 11,405 | -1.91(-2.49%) |
Sep 17, 2021 | 77.27 | 77.31 | 76.23 | 76.83 | 4,800 | -1.61(-2.05%) |
Sep 16, 2021 | 77.87 | 78.44 | 77.87 | 78.44 | 1,807 | +0.76(+0.98%) |
Sep 15, 2021 | 76.88 | 77.68 | 76.88 | 77.68 | 3,868 | +2.04(+2.70%) |
Sep 14, 2021 | 74.84 | 75.64 | 74.84 | 75.64 | 2,782 | +2.14(+2.91%) |
Sep 13, 2021 | 73.26 | 73.68 | 73.26 | 73.50 | 3,215 | -0.49(-0.66%) |
Sep 10, 2021 | 74.56 | 74.56 | 73.99 | 73.99 | 2,270 | -1.22(-1.62%) |
Sep 09, 2021 | 74.74 | 75.26 | 74.74 | 75.20 | 2,192 | +0.95(+1.29%) |
Sep 08, 2021 | 74.53 | 74.53 | 74.25 | 74.25 | 2,448 | -1.27(-1.68%) |
Sep 07, 2021 | 75.58 | 75.60 | 75.47 | 75.52 | 1,963 | +1.57(+2.12%) |
Sep 03, 2021 | 73.80 | 73.95 | 73.80 | 73.95 | 1,752 | -0.35(-0.47%) |
Sep 02, 2021 | 74.29 | 74.30 | 74.12 | 74.30 | 4,002 | +1.00(+1.37%) |
Sep 01, 2021 | 72.97 | 73.41 | 72.97 | 73.30 | 4,781 | -0.14(-0.18%) |
Aug 31, 2021 | 73.38 | 74.56 | 73.12 | 73.43 | 4,721 | -0.36(-0.49%) |
Aug 30, 2021 | 73.28 | 73.79 | 73.28 | 73.79 | 2,112 | +0.89(+1.21%) |
Aug 27, 2021 | 72.21 | 72.96 | 72.06 | 72.91 | 3,251 | +1.81(+2.54%) |
Aug 26, 2021 | 71.12 | 71.17 | 70.91 | 71.10 | 17,148 | -0.67(-0.93%) |
Aug 25, 2021 | 71.74 | 71.78 | 71.45 | 71.77 | 12,900 | -0.28(-0.39%) |
Aug 24, 2021 | 72.30 | 72.30 | 71.77 | 72.05 | 24,368 | +0.23(+0.32%) |
Aug 23, 2021 | 71.80 | 71.82 | 71.76 | 71.82 | 1,608 | +1.39(+1.97%) |
Aug 20, 2021 | 70.03 | 70.43 | 70.02 | 70.43 | 26,084 | -0.75(-1.05%) |
Aug 19, 2021 | 70.90 | 71.18 | 70.67 | 71.18 | 7,661 | -0.12(-0.17%) |
Aug 18, 2021 | 71.78 | 72.00 | 71.10 | 71.30 | 2,654 | -0.74(-1.03%) |
Aug 17, 2021 | 72.93 | 72.93 | 71.86 | 72.04 | 5,677 | +2.95(+4.27%) |
Aug 16, 2021 | 68.77 | 69.29 | 68.66 | 69.09 | 3,428 | +0.26(+0.38%) |
Aug 13, 2021 | 68.04 | 69.16 | 68.04 | 68.83 | 4,181 | +0.66(+0.97%) |
Aug 12, 2021 | 67.84 | 68.29 | 67.84 | 68.17 | 2,630 | +1.11(+1.66%) |
Aug 11, 2021 | 67.07 | 67.17 | 67.02 | 67.06 | 3,968 | +1.10(+1.67%) |
Aug 10, 2021 | 65.63 | 66.40 | 65.63 | 65.96 | 5,886 | -0.02(-0.02%) |
Aug 09, 2021 | 66.15 | 66.15 | 65.57 | 65.97 | 3,294 | -0.06(-0.08%) |
Aug 06, 2021 | 66.41 | 66.44 | 66.03 | 66.03 | 2,818 | -0.94(-1.40%) |
Aug 05, 2021 | 67.22 | 67.29 | 66.93 | 66.97 | 6,212 | -0.39(-0.58%) |
Aug 04, 2021 | 67.68 | 67.68 | 67.01 | 67.36 | 15,551 | -0.37(-0.55%) |
Aug 03, 2021 | 67.42 | 67.74 | 67.30 | 67.73 | 60,342 | +0.28(+0.42%) |